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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,453 | 1,458 | 1,390 | 1,393 | -25 | -1.8% | 78,900 |
| 2018/09/27 | 1,460 | 1,477 | 1,412 | 1,418 | -48 | -3.3% | 72,100 |
| 2018/09/26 | 1,422 | 1,470 | 1,422 | 1,466 | +8 | +0.5% | 82,100 |
| 2018/09/25 | 1,476 | 1,504 | 1,430 | 1,458 | +11 | +0.8% | 159,100 |
| 2018/09/21 | 1,420 | 1,458 | 1,401 | 1,447 | +26 | +1.8% | 188,400 |
| 2018/09/20 | 1,433 | 1,436 | 1,400 | 1,421 | +18 | +1.3% | 90,200 |
| 2018/09/19 | 1,385 | 1,427 | 1,364 | 1,403 | +14 | +1% | 124,900 |
| 2018/09/18 | 1,321 | 1,390 | 1,316 | 1,389 | +68 | +5.1% | 110,700 |
| 2018/09/14 | 1,296 | 1,356 | 1,292 | 1,321 | +36 | +2.8% | 170,100 |
| 2018/09/13 | 1,319 | 1,364 | 1,276 | 1,285 | -50 | -3.7% | 160,900 |
| 2018/09/12 | 1,348 | 1,369 | 1,313 | 1,335 | -14 | -1% | 77,900 |
| 2018/09/11 | 1,387 | 1,387 | 1,337 | 1,349 | -43 | -3.1% | 64,500 |
| 2018/09/10 | 1,346 | 1,402 | 1,346 | 1,392 | +45 | +3.3% | 56,800 |
| 2018/09/07 | 1,319 | 1,352 | 1,316 | 1,347 | +11 | +0.8% | 37,600 |
| 2018/09/06 | 1,318 | 1,357 | 1,318 | 1,336 | +5 | +0.4% | 49,400 |
| 2018/09/05 | 1,345 | 1,348 | 1,320 | 1,331 | -19 | -1.4% | 63,700 |
| 2018/09/04 | 1,370 | 1,370 | 1,348 | 1,350 | -20 | -1.5% | 32,400 |
| 2018/09/03 | 1,383 | 1,389 | 1,358 | 1,370 | -14 | -1% | 39,300 |
| 2018/08/31 | 1,360 | 1,397 | 1,360 | 1,384 | +2 | +0.1% | 68,800 |
| 2018/08/30 | 1,381 | 1,393 | 1,367 | 1,382 | +9 | +0.7% | 27,500 |
| 2018/08/29 | 1,354 | 1,376 | 1,347 | 1,373 | +25 | +1.9% | 29,900 |
| 2018/08/28 | 1,347 | 1,361 | 1,340 | 1,348 | +16 | +1.2% | 24,200 |
| 2018/08/27 | 1,303 | 1,345 | 1,296 | 1,332 | +39 | +3% | 50,400 |
| 2018/08/24 | 1,316 | 1,316 | 1,289 | 1,293 | -13 | -1% | 35,000 |
| 2018/08/23 | 1,320 | 1,320 | 1,301 | 1,306 | -6 | -0.5% | 34,200 |
| 2018/08/22 | 1,295 | 1,317 | 1,290 | 1,312 | +4 | +0.3% | 41,400 |
| 2018/08/21 | 1,322 | 1,338 | 1,302 | 1,308 | -34 | -2.5% | 51,900 |
| 2018/08/20 | 1,333 | 1,366 | 1,319 | 1,342 | -12 | -0.9% | 30,800 |
| 2018/08/17 | 1,316 | 1,369 | 1,304 | 1,354 | +38 | +2.9% | 44,600 |
| 2018/08/16 | 1,315 | 1,331 | 1,286 | 1,316 | -43 | -3.2% | 51,900 |
| 2018/08/15 | 1,355 | 1,372 | 1,349 | 1,359 | +4 | +0.3% | 46,700 |
| 2018/08/14 | 1,308 | 1,356 | 1,295 | 1,355 | +56 | +4.3% | 30,600 |
| 2018/08/13 | 1,354 | 1,360 | 1,298 | 1,299 | -71 | -5.2% | 55,400 |
| 2018/08/10 | 1,428 | 1,429 | 1,366 | 1,370 | -65 | -4.5% | 58,500 |
| 2018/08/09 | 1,434 | 1,442 | 1,404 | 1,435 | +16 | +1.1% | 45,700 |
| 2018/08/08 | 1,422 | 1,444 | 1,408 | 1,419 | -8 | -0.6% | 66,500 |
| 2018/08/07 | 1,397 | 1,430 | 1,387 | 1,427 | +33 | +2.4% | 35,700 |
| 2018/08/06 | 1,388 | 1,404 | 1,378 | 1,394 | +11 | +0.8% | 28,000 |
| 2018/08/03 | 1,391 | 1,413 | 1,378 | 1,383 | -17 | -1.2% | 63,300 |
| 2018/08/02 | 1,427 | 1,429 | 1,395 | 1,400 | -27 | -1.9% | 37,200 |
| 2018/08/01 | 1,435 | 1,448 | 1,411 | 1,427 | -5 | -0.3% | 40,100 |
| 2018/07/31 | 1,440 | 1,453 | 1,417 | 1,432 | -17 | -1.2% | 53,900 |
| 2018/07/30 | 1,449 | 1,457 | 1,432 | 1,449 | -4 | -0.3% | 40,800 |
| 2018/07/27 | 1,436 | 1,454 | 1,433 | 1,453 | +25 | +1.8% | 42,900 |
| 2018/07/26 | 1,432 | 1,437 | 1,408 | 1,428 | +26 | +1.9% | 58,000 |
| 2018/07/25 | 1,420 | 1,429 | 1,389 | 1,402 | +42 | +3.1% | 77,900 |
| 2018/07/24 | 1,353 | 1,368 | 1,349 | 1,360 | +37 | +2.8% | 46,800 |
| 2018/07/23 | 1,331 | 1,347 | 1,322 | 1,323 | -5 | -0.4% | 33,300 |
| 2018/07/20 | 1,358 | 1,372 | 1,318 | 1,328 | -40 | -2.9% | 43,700 |
| 2018/07/19 | 1,359 | 1,384 | 1,357 | 1,368 | +11 | +0.8% | 63,900 |
1501～
1550
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
