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 |
|---|---|---|---|---|---|---|---|
| 2025/02/13 | 1,848 | 1,848 | 1,826 | 1,840 | +16 | +0.9% | 106,900 |
| 2025/02/12 | 1,820 | 1,831 | 1,809 | 1,824 | +20 | +1.1% | 140,600 |
| 2025/02/10 | 1,801 | 1,808 | 1,799 | 1,804 | +3 | +0.2% | 58,800 |
| 2025/02/07 | 1,790 | 1,803 | 1,790 | 1,801 | +5 | +0.3% | 81,200 |
| 2025/02/06 | 1,771 | 1,800 | 1,771 | 1,796 | +26 | +1.5% | 88,300 |
| 2025/02/05 | 1,787 | 1,790 | 1,770 | 1,770 | -7 | -0.4% | 76,700 |
| 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 |
101～
150
件表示中 / 3739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 | 190,700円 | +0.9% | +8.9% | 5.24% | 13.06倍 | 1.05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 |
| あいＨＤ | 237,700円 | +36.5% | -43.0% | 4.21% | 5.94倍 | 1.19倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 伊藤忠食 | 1,002,000円 | +3.0% | +1.0% | 1.60% | 15.32倍 | 1.10倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| オートバクス | 145,300円 | +10.6% | +7.9% | 4.13% | 13.91倍 | 0.87倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| 山 善 | 124,600円 | +2.7% | -10.2% | 4.17% | 15.22倍 | 0.84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
