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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,625 | 1,629 | 1,609 | 1,621 | +4 | +0.2% | 82,300 |
2023/12/18 | 1,621 | 1,629 | 1,605 | 1,617 | -44 | -2.6% | 124,200 |
2023/12/15 | 1,661 | 1,681 | 1,654 | 1,661 | +16 | +1% | 184,600 |
2023/12/14 | 1,668 | 1,685 | 1,639 | 1,645 | -14 | -0.8% | 86,700 |
2023/12/13 | 1,666 | 1,677 | 1,654 | 1,659 | -7 | -0.4% | 71,900 |
2023/12/12 | 1,667 | 1,676 | 1,661 | 1,666 | +10 | +0.6% | 69,100 |
2023/12/11 | 1,623 | 1,658 | 1,623 | 1,656 | +40 | +2.5% | 58,800 |
2023/12/08 | 1,634 | 1,644 | 1,604 | 1,616 | -18 | -1.1% | 110,600 |
2023/12/07 | 1,636 | 1,643 | 1,619 | 1,634 | -25 | -1.5% | 76,000 |
2023/12/06 | 1,613 | 1,664 | 1,613 | 1,659 | +48 | +3% | 97,300 |
2023/12/05 | 1,630 | 1,642 | 1,611 | 1,611 | -33 | -2% | 89,000 |
2023/12/04 | 1,623 | 1,644 | 1,619 | 1,644 | +8 | +0.5% | 132,000 |
2023/12/01 | 1,624 | 1,641 | 1,624 | 1,636 | +19 | +1.2% | 75,300 |
2023/11/30 | 1,613 | 1,624 | 1,601 | 1,617 | -4 | -0.2% | 141,900 |
2023/11/29 | 1,642 | 1,650 | 1,621 | 1,621 | -24 | -1.5% | 79,500 |
2023/11/28 | 1,633 | 1,647 | 1,630 | 1,645 | +12 | +0.7% | 74,600 |
2023/11/27 | 1,642 | 1,651 | 1,627 | 1,633 | -5 | -0.3% | 71,300 |
2023/11/24 | 1,632 | 1,638 | 1,617 | 1,638 | +25 | +1.5% | 83,100 |
2023/11/22 | 1,595 | 1,629 | 1,594 | 1,613 | ±0 | ±0% | 90,500 |
2023/11/21 | 1,624 | 1,632 | 1,609 | 1,613 | -8 | -0.5% | 94,400 |
2023/11/20 | 1,639 | 1,655 | 1,618 | 1,621 | -16 | -1% | 98,100 |
2023/11/17 | 1,612 | 1,638 | 1,599 | 1,637 | +26 | +1.6% | 203,600 |
2023/11/16 | 1,590 | 1,613 | 1,587 | 1,611 | -17 | -1% | 154,300 |
2023/11/15 | 1,574 | 1,639 | 1,573 | 1,628 | +76 | +4.9% | 253,200 |
2023/11/14 | 1,561 | 1,571 | 1,540 | 1,552 | -8 | -0.5% | 133,900 |
2023/11/13 | 1,569 | 1,596 | 1,549 | 1,560 | +6 | +0.4% | 113,000 |
2023/11/10 | 1,543 | 1,558 | 1,525 | 1,554 | +7 | +0.5% | 114,100 |
2023/11/09 | 1,518 | 1,548 | 1,505 | 1,547 | +37 | +2.5% | 130,000 |
2023/11/08 | 1,551 | 1,553 | 1,508 | 1,510 | -42 | -2.7% | 292,700 |
2023/11/07 | 1,591 | 1,608 | 1,552 | 1,552 | -48 | -3% | 169,300 |
2023/11/06 | 1,639 | 1,639 | 1,599 | 1,600 | -4 | -0.2% | 133,000 |
2023/11/02 | 1,668 | 1,674 | 1,604 | 1,604 | -45 | -2.7% | 118,400 |
2023/11/01 | 1,648 | 1,661 | 1,635 | 1,649 | +33 | +2% | 108,600 |
2023/10/31 | 1,605 | 1,620 | 1,594 | 1,616 | +14 | +0.9% | 137,100 |
2023/10/30 | 1,613 | 1,620 | 1,582 | 1,602 | -33 | -2% | 504,400 |
2023/10/27 | 1,600 | 1,635 | 1,596 | 1,635 | +51 | +3.2% | 168,200 |
2023/10/26 | 1,588 | 1,601 | 1,563 | 1,584 | -1 | -0.1% | 161,300 |
2023/10/25 | 1,583 | 1,611 | 1,578 | 1,585 | -3 | -0.2% | 123,700 |
2023/10/24 | 1,575 | 1,597 | 1,542 | 1,588 | +17 | +1.1% | 126,300 |
2023/10/23 | 1,601 | 1,603 | 1,571 | 1,571 | -33 | -2.1% | 96,300 |
2023/10/20 | 1,597 | 1,613 | 1,589 | 1,604 | +8 | +0.5% | 79,400 |
2023/10/19 | 1,585 | 1,622 | 1,582 | 1,596 | -6 | -0.4% | 103,300 |
2023/10/18 | 1,615 | 1,626 | 1,595 | 1,602 | -6 | -0.4% | 104,300 |
2023/10/17 | 1,595 | 1,620 | 1,593 | 1,608 | +13 | +0.8% | 111,300 |
2023/10/16 | 1,595 | 1,610 | 1,583 | 1,595 | ±0 | ±0% | 122,400 |
2023/10/13 | 1,604 | 1,624 | 1,590 | 1,595 | -24 | -1.5% | 144,700 |
2023/10/12 | 1,606 | 1,627 | 1,603 | 1,619 | -6 | -0.4% | 130,600 |
2023/10/11 | 1,650 | 1,650 | 1,623 | 1,625 | -7 | -0.4% | 122,300 |
2023/10/10 | 1,625 | 1,649 | 1,620 | 1,632 | +44 | +2.8% | 195,400 |
2023/10/06 | 1,578 | 1,602 | 1,578 | 1,588 | +10 | +0.6% | 124,700 |
101~
150
件表示中 / 3459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 | 207,900円 | -1.5% | -26.7% | 4.81% | 14.07倍 | 1.14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 |
加藤産業 | 411,000円 | +4.5% | +0.1% | 2.75% | 9.28倍 | 0.85倍 |
|
食品卸で4位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外進出希求 |
あいHD | 247,400円 | +14.2% | +76.8% | 3.64% | 7.51倍 | 1.59倍 |
|
防犯カメラシステムが主力。紙・布カッティングマシン、病院向けカード発行機、建設設計も |
TOKAI HD | 96,100円 | +5.4% | +3.0% | 3.54% | 13.95倍 | 1.41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 |
山 善 | 136,400円 | +4.6% | +15.0% | 3.74% | 15.95倍 | 0.92倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
市場注目の銘柄
チャート関連のコラム