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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,130 | 1,130 | 1,106 | 1,110 | -12 | -1.1% | 55,800 |
| 2022/08/25 | 1,124 | 1,126 | 1,111 | 1,122 | +8 | +0.7% | 53,700 |
| 2022/08/24 | 1,112 | 1,126 | 1,111 | 1,114 | +4 | +0.4% | 61,000 |
| 2022/08/23 | 1,123 | 1,124 | 1,103 | 1,110 | -25 | -2.2% | 84,300 |
| 2022/08/22 | 1,127 | 1,146 | 1,125 | 1,135 | -3 | -0.3% | 62,900 |
| 2022/08/19 | 1,140 | 1,151 | 1,130 | 1,138 | +1 | +0.1% | 84,500 |
| 2022/08/18 | 1,136 | 1,137 | 1,123 | 1,137 | -11 | -1% | 73,300 |
| 2022/08/17 | 1,141 | 1,150 | 1,132 | 1,148 | +18 | +1.6% | 83,700 |
| 2022/08/16 | 1,132 | 1,149 | 1,125 | 1,130 | -6 | -0.5% | 123,300 |
| 2022/08/15 | 1,165 | 1,165 | 1,135 | 1,136 | -29 | -2.5% | 112,800 |
| 2022/08/12 | 1,150 | 1,174 | 1,146 | 1,165 | +24 | +2.1% | 162,200 |
| 2022/08/10 | 1,125 | 1,149 | 1,113 | 1,141 | +20 | +1.8% | 161,300 |
| 2022/08/09 | 1,098 | 1,127 | 1,085 | 1,121 | +31 | +2.8% | 176,400 |
| 2022/08/08 | 1,077 | 1,113 | 1,072 | 1,090 | +27 | +2.5% | 307,800 |
| 2022/08/05 | 1,077 | 1,077 | 1,049 | 1,063 | +3 | +0.3% | 101,400 |
| 2022/08/04 | 1,062 | 1,069 | 1,047 | 1,060 | +5 | +0.5% | 87,900 |
| 2022/08/03 | 1,046 | 1,055 | 1,043 | 1,055 | +11 | +1.1% | 78,900 |
| 2022/08/02 | 1,060 | 1,065 | 1,043 | 1,044 | -30 | -2.8% | 112,700 |
| 2022/08/01 | 1,072 | 1,075 | 1,060 | 1,074 | +6 | +0.6% | 78,700 |
| 2022/07/29 | 1,085 | 1,099 | 1,066 | 1,068 | -10 | -0.9% | 95,600 |
| 2022/07/28 | 1,053 | 1,080 | 1,050 | 1,078 | +34 | +3.3% | 112,600 |
| 2022/07/27 | 1,068 | 1,068 | 1,042 | 1,044 | -27 | -2.5% | 58,100 |
| 2022/07/26 | 1,049 | 1,072 | 1,049 | 1,071 | +23 | +2.2% | 97,300 |
| 2022/07/25 | 1,067 | 1,068 | 1,045 | 1,048 | -7 | -0.7% | 94,900 |
| 2022/07/22 | 1,069 | 1,069 | 1,052 | 1,055 | -22 | -2% | 63,500 |
| 2022/07/21 | 1,075 | 1,083 | 1,066 | 1,077 | +4 | +0.4% | 89,900 |
| 2022/07/20 | 1,050 | 1,075 | 1,050 | 1,073 | +42 | +4.1% | 228,700 |
| 2022/07/19 | 1,030 | 1,037 | 1,023 | 1,031 | +16 | +1.6% | 100,800 |
| 2022/07/15 | 1,009 | 1,025 | 1,008 | 1,015 | ±0 | ±0% | 103,500 |
| 2022/07/14 | 1,000 | 1,017 | 1,000 | 1,015 | +2 | +0.2% | 84,200 |
| 2022/07/13 | 1,010 | 1,015 | 996 | 1,013 | +7 | +0.7% | 66,500 |
| 2022/07/12 | 1,031 | 1,031 | 997 | 1,006 | -35 | -3.4% | 97,400 |
| 2022/07/11 | 1,027 | 1,049 | 1,027 | 1,041 | +22 | +2.2% | 226,700 |
| 2022/07/08 | 1,023 | 1,037 | 1,014 | 1,019 | +1 | +0.1% | 248,300 |
| 2022/07/07 | 1,002 | 1,024 | 995 | 1,018 | +27 | +2.7% | 139,800 |
| 2022/07/06 | 1,012 | 1,015 | 980 | 991 | -36 | -3.5% | 110,500 |
| 2022/07/05 | 1,013 | 1,035 | 1,012 | 1,027 | +15 | +1.5% | 177,100 |
| 2022/07/04 | 996 | 1,015 | 991 | 1,012 | +27 | +2.7% | 156,600 |
| 2022/07/01 | 978 | 995 | 976 | 985 | +22 | +2.3% | 186,300 |
| 2022/06/30 | 976 | 982 | 961 | 963 | -15 | -1.5% | 96,000 |
| 2022/06/29 | 1,002 | 1,003 | 974 | 978 | -24 | -2.4% | 190,300 |
| 2022/06/28 | 987 | 1,008 | 987 | 1,002 | +24 | +2.5% | 129,700 |
| 2022/06/27 | 982 | 988 | 965 | 978 | +7 | +0.7% | 85,700 |
| 2022/06/24 | 970 | 972 | 961 | 971 | +1 | +0.1% | 67,700 |
| 2022/06/23 | 955 | 974 | 955 | 970 | +11 | +1.1% | 97,100 |
| 2022/06/22 | 972 | 974 | 959 | 959 | -1 | -0.1% | 67,200 |
| 2022/06/21 | 954 | 970 | 946 | 960 | +21 | +2.2% | 116,100 |
| 2022/06/20 | 957 | 957 | 928 | 939 | -3 | -0.3% | 161,000 |
| 2022/06/17 | 942 | 961 | 934 | 942 | -10 | -1.1% | 313,300 |
| 2022/06/16 | 951 | 964 | 949 | 952 | +2 | +0.2% | 100,800 |
551～
600
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
