三愛オブリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,190 | 1,193 | 1,151 | 1,185 | -25 | -2.1% | 111,300 |
| 2022/11/09 | 1,192 | 1,238 | 1,190 | 1,210 | +20 | +1.7% | 139,000 |
| 2022/11/08 | 1,230 | 1,230 | 1,180 | 1,190 | -40 | -3.3% | 207,800 |
| 2022/11/07 | 1,261 | 1,261 | 1,226 | 1,230 | -15 | -1.2% | 90,000 |
| 2022/11/04 | 1,255 | 1,273 | 1,240 | 1,245 | -24 | -1.9% | 127,600 |
| 2022/11/02 | 1,250 | 1,281 | 1,246 | 1,269 | +12 | +1% | 173,900 |
| 2022/11/01 | 1,240 | 1,257 | 1,235 | 1,257 | +27 | +2.2% | 168,200 |
| 2022/10/31 | 1,203 | 1,235 | 1,200 | 1,230 | +24 | +2% | 194,700 |
| 2022/10/28 | 1,216 | 1,237 | 1,203 | 1,206 | -19 | -1.6% | 954,100 |
| 2022/10/27 | 1,231 | 1,243 | 1,221 | 1,225 | -12 | -1% | 159,900 |
| 2022/10/26 | 1,229 | 1,245 | 1,224 | 1,237 | +20 | +1.6% | 133,400 |
| 2022/10/25 | 1,236 | 1,237 | 1,217 | 1,217 | -12 | -1% | 110,600 |
| 2022/10/24 | 1,250 | 1,253 | 1,224 | 1,229 | +1 | +0.1% | 109,900 |
| 2022/10/21 | 1,239 | 1,246 | 1,226 | 1,228 | -22 | -1.8% | 128,500 |
| 2022/10/20 | 1,226 | 1,257 | 1,226 | 1,250 | +20 | +1.6% | 208,100 |
| 2022/10/19 | 1,225 | 1,235 | 1,221 | 1,230 | +4 | +0.3% | 116,800 |
| 2022/10/18 | 1,239 | 1,244 | 1,225 | 1,226 | +13 | +1.1% | 157,000 |
| 2022/10/17 | 1,212 | 1,224 | 1,205 | 1,213 | -15 | -1.2% | 90,800 |
| 2022/10/14 | 1,220 | 1,242 | 1,211 | 1,228 | +27 | +2.2% | 165,000 |
| 2022/10/13 | 1,201 | 1,208 | 1,194 | 1,201 | +2 | +0.2% | 119,800 |
| 2022/10/12 | 1,204 | 1,216 | 1,191 | 1,199 | +6 | +0.5% | 176,400 |
| 2022/10/11 | 1,198 | 1,214 | 1,183 | 1,193 | -17 | -1.4% | 207,900 |
| 2022/10/07 | 1,195 | 1,216 | 1,192 | 1,210 | ±0 | ±0% | 159,500 |
| 2022/10/06 | 1,191 | 1,220 | 1,190 | 1,210 | +40 | +3.4% | 184,100 |
| 2022/10/05 | 1,197 | 1,198 | 1,170 | 1,170 | -18 | -1.5% | 130,400 |
| 2022/10/04 | 1,165 | 1,189 | 1,165 | 1,188 | +39 | +3.4% | 272,800 |
| 2022/10/03 | 1,105 | 1,149 | 1,105 | 1,149 | +32 | +2.9% | 117,500 |
| 2022/09/30 | 1,127 | 1,137 | 1,112 | 1,117 | -7 | -0.6% | 137,600 |
| 2022/09/29 | 1,101 | 1,128 | 1,075 | 1,124 | +34 | +3.1% | 171,200 |
| 2022/09/28 | 1,082 | 1,099 | 1,080 | 1,090 | +5 | +0.5% | 129,400 |
| 2022/09/27 | 1,101 | 1,101 | 1,079 | 1,085 | -15 | -1.4% | 151,300 |
| 2022/09/26 | 1,133 | 1,133 | 1,095 | 1,100 | -30 | -2.7% | 271,300 |
| 2022/09/22 | 1,111 | 1,131 | 1,111 | 1,130 | +4 | +0.4% | 88,100 |
| 2022/09/21 | 1,127 | 1,131 | 1,120 | 1,126 | -1 | -0.1% | 93,500 |
| 2022/09/20 | 1,129 | 1,141 | 1,124 | 1,127 | +8 | +0.7% | 115,500 |
| 2022/09/16 | 1,111 | 1,127 | 1,111 | 1,119 | +1 | +0.1% | 97,200 |
| 2022/09/15 | 1,119 | 1,125 | 1,105 | 1,118 | +12 | +1.1% | 74,300 |
| 2022/09/14 | 1,090 | 1,112 | 1,087 | 1,106 | -13 | -1.2% | 114,300 |
| 2022/09/13 | 1,105 | 1,136 | 1,105 | 1,119 | +13 | +1.2% | 122,400 |
| 2022/09/12 | 1,116 | 1,117 | 1,102 | 1,106 | -2 | -0.2% | 68,400 |
| 2022/09/09 | 1,102 | 1,109 | 1,089 | 1,108 | +3 | +0.3% | 120,400 |
| 2022/09/08 | 1,099 | 1,108 | 1,085 | 1,105 | +26 | +2.4% | 108,400 |
| 2022/09/07 | 1,080 | 1,081 | 1,062 | 1,079 | +5 | +0.5% | 109,700 |
| 2022/09/06 | 1,077 | 1,080 | 1,068 | 1,074 | -2 | -0.2% | 98,600 |
| 2022/09/05 | 1,073 | 1,082 | 1,064 | 1,076 | -4 | -0.4% | 57,500 |
| 2022/09/02 | 1,078 | 1,081 | 1,062 | 1,080 | +15 | +1.4% | 129,200 |
| 2022/09/01 | 1,089 | 1,098 | 1,064 | 1,065 | -39 | -3.5% | 102,400 |
| 2022/08/31 | 1,094 | 1,111 | 1,087 | 1,104 | -1 | -0.1% | 118,000 |
| 2022/08/30 | 1,113 | 1,116 | 1,099 | 1,105 | +12 | +1.1% | 95,600 |
| 2022/08/29 | 1,080 | 1,099 | 1,072 | 1,093 | -17 | -1.5% | 111,900 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「三愛オブリ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三愛オブリ | 200,300円 | -1.5% | -26.7% | 4.99% | 13.14倍 | 1.08倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| Ｔナカヤマ | 221,000円 | +8.2% | +3.7% | 2.26% | 9.69倍 | 0.88倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| 円谷フィール | 218,300円 | +9.2% | +24.4% | 1.83% | 11.70倍 | 3.08倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| コメダ | 284,000円 | +5.2% | +6.9% | 1.90% | 20.41倍 | 2.94倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| ＴＯＫＡＩ ＨＤ | 92,200円 | +5.4% | +3.0% | 3.69% | 13.38倍 | 1.35倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
市場注目の銘柄
チャート関連のコラム
