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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,800 | 1,801 | 1,773 | 1,777 | -8 | -0.4% | 121,700 |
| 2025/02/03 | 1,800 | 1,801 | 1,783 | 1,785 | -20 | -1.1% | 125,200 |
| 2025/01/31 | 1,805 | 1,809 | 1,796 | 1,805 | +1 | +0.1% | 70,300 |
| 2025/01/30 | 1,794 | 1,808 | 1,790 | 1,804 | +17 | +1% | 81,800 |
| 2025/01/29 | 1,792 | 1,803 | 1,787 | 1,787 | -5 | -0.3% | 86,000 |
| 2025/01/28 | 1,790 | 1,804 | 1,789 | 1,792 | -2 | -0.1% | 70,900 |
| 2025/01/27 | 1,795 | 1,805 | 1,781 | 1,794 | +11 | +0.6% | 94,400 |
| 2025/01/24 | 1,810 | 1,810 | 1,783 | 1,783 | -2 | -0.1% | 90,800 |
| 2025/01/23 | 1,795 | 1,795 | 1,782 | 1,785 | -15 | -0.8% | 104,600 |
| 2025/01/22 | 1,805 | 1,815 | 1,800 | 1,800 | -4 | -0.2% | 71,200 |
| 2025/01/21 | 1,810 | 1,814 | 1,802 | 1,804 | -8 | -0.4% | 43,200 |
| 2025/01/20 | 1,801 | 1,817 | 1,801 | 1,812 | +1 | +0.1% | 61,800 |
| 2025/01/17 | 1,803 | 1,821 | 1,791 | 1,811 | +1 | +0.1% | 98,900 |
| 2025/01/16 | 1,812 | 1,822 | 1,808 | 1,810 | +3 | +0.2% | 90,500 |
| 2025/01/15 | 1,810 | 1,817 | 1,803 | 1,807 | -1 | -0.1% | 79,600 |
| 2025/01/14 | 1,815 | 1,821 | 1,799 | 1,808 | -9 | -0.5% | 102,300 |
| 2025/01/10 | 1,808 | 1,820 | 1,800 | 1,817 | +6 | +0.3% | 82,800 |
| 2025/01/09 | 1,816 | 1,828 | 1,811 | 1,811 | -6 | -0.3% | 108,800 |
| 2025/01/08 | 1,836 | 1,841 | 1,817 | 1,817 | -23 | -1.3% | 148,700 |
| 2025/01/07 | 1,841 | 1,850 | 1,833 | 1,840 | ±0 | ±0% | 129,800 |
| 2025/01/06 | 1,898 | 1,898 | 1,840 | 1,840 | -55 | -2.9% | 175,200 |
| 2024/12/30 | 1,912 | 1,924 | 1,893 | 1,895 | -6 | -0.3% | 74,300 |
| 2024/12/27 | 1,904 | 1,904 | 1,888 | 1,901 | -3 | -0.2% | 85,300 |
| 2024/12/26 | 1,891 | 1,904 | 1,877 | 1,904 | +18 | +1% | 94,900 |
| 2024/12/25 | 1,881 | 1,886 | 1,856 | 1,886 | +7 | +0.4% | 99,900 |
| 2024/12/24 | 1,879 | 1,900 | 1,874 | 1,879 | ±0 | ±0% | 67,700 |
| 2024/12/23 | 1,854 | 1,885 | 1,843 | 1,879 | +26 | +1.4% | 73,500 |
| 2024/12/20 | 1,851 | 1,857 | 1,840 | 1,853 | +5 | +0.3% | 174,000 |
| 2024/12/19 | 1,816 | 1,852 | 1,816 | 1,848 | +23 | +1.3% | 80,000 |
| 2024/12/18 | 1,825 | 1,843 | 1,822 | 1,825 | -4 | -0.2% | 66,400 |
| 2024/12/17 | 1,857 | 1,860 | 1,829 | 1,829 | -28 | -1.5% | 90,700 |
| 2024/12/16 | 1,900 | 1,910 | 1,857 | 1,857 | -37 | -2% | 86,800 |
| 2024/12/13 | 1,889 | 1,917 | 1,887 | 1,894 | +3 | +0.2% | 108,900 |
| 2024/12/12 | 1,886 | 1,909 | 1,884 | 1,891 | +16 | +0.9% | 123,300 |
| 2024/12/11 | 1,894 | 1,894 | 1,875 | 1,875 | +5 | +0.3% | 81,500 |
| 2024/12/10 | 1,890 | 1,895 | 1,870 | 1,870 | +4 | +0.2% | 94,100 |
| 2024/12/09 | 1,861 | 1,873 | 1,847 | 1,866 | +13 | +0.7% | 112,500 |
| 2024/12/06 | 1,866 | 1,876 | 1,851 | 1,853 | -24 | -1.3% | 110,700 |
| 2024/12/05 | 1,878 | 1,881 | 1,861 | 1,877 | ±0 | ±0% | 86,900 |
| 2024/12/04 | 1,927 | 1,931 | 1,877 | 1,877 | -50 | -2.6% | 121,100 |
| 2024/12/03 | 1,914 | 1,946 | 1,913 | 1,927 | +16 | +0.8% | 111,300 |
| 2024/12/02 | 1,907 | 1,928 | 1,906 | 1,911 | +21 | +1.1% | 109,600 |
| 2024/11/29 | 1,913 | 1,918 | 1,890 | 1,890 | -29 | -1.5% | 75,600 |
| 2024/11/28 | 1,908 | 1,927 | 1,902 | 1,919 | +8 | +0.4% | 56,000 |
| 2024/11/27 | 1,940 | 1,967 | 1,911 | 1,911 | -67 | -3.4% | 76,500 |
| 2024/11/26 | 1,932 | 1,978 | 1,932 | 1,978 | +44 | +2.3% | 145,200 |
| 2024/11/25 | 1,986 | 1,987 | 1,934 | 1,934 | -69 | -3.4% | 740,300 |
| 2024/11/22 | 1,986 | 2,009 | 1,972 | 2,003 | -5 | -0.2% | 524,500 |
| 2024/11/21 | 2,011 | 2,053 | 1,976 | 2,008 | +21 | +1.1% | 605,000 |
| 2024/11/20 | 1,954 | 2,021 | 1,954 | 1,987 | +3 | +0.2% | 234,100 |
51～
100
件表示中 / 3683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 | 168,500円 | -1.5% | -26.7% | 5.93% | 11.05倍 | 0.90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 |
| あらた | 319,000円 | +2.6% | +8.2% | 3.20% | 9.68倍 | 0.95倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 日本ライフＬ | 151,300円 | +10.5% | +19.1% | 3.50% | 11.53倍 | 1.94倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| ＩＤＯＭ | 103,200円 | +2.5% | +10.4% | 3.94% | 7.62倍 | 1.30倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 東テク | 252,200円 | +10.1% | +30.4% | 3.97% | 10.93倍 | 1.84倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
