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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,553 | 1,569 | 1,533 | 1,540 | -12 | -0.8% | 94,200 |
| 2017/12/05 | 1,553 | 1,555 | 1,538 | 1,552 | -25 | -1.6% | 91,900 |
| 2017/12/04 | 1,618 | 1,622 | 1,576 | 1,577 | -36 | -2.2% | 55,100 |
| 2017/12/01 | 1,606 | 1,623 | 1,602 | 1,613 | +5 | +0.3% | 66,800 |
| 2017/11/30 | 1,600 | 1,611 | 1,569 | 1,608 | +22 | +1.4% | 107,100 |
| 2017/11/29 | 1,568 | 1,591 | 1,563 | 1,586 | +11 | +0.7% | 52,500 |
| 2017/11/28 | 1,595 | 1,595 | 1,570 | 1,575 | -20 | -1.3% | 49,000 |
| 2017/11/27 | 1,636 | 1,638 | 1,586 | 1,595 | -1 | -0.1% | 67,200 |
| 2017/11/24 | 1,570 | 1,604 | 1,546 | 1,596 | +24 | +1.5% | 90,500 |
| 2017/11/22 | 1,524 | 1,584 | 1,524 | 1,572 | +64 | +4.2% | 141,700 |
| 2017/11/21 | 1,494 | 1,520 | 1,492 | 1,508 | +32 | +2.2% | 80,000 |
| 2017/11/20 | 1,442 | 1,487 | 1,430 | 1,476 | +23 | +1.6% | 87,600 |
| 2017/11/17 | 1,470 | 1,494 | 1,450 | 1,453 | -19 | -1.3% | 133,000 |
| 2017/11/16 | 1,431 | 1,494 | 1,417 | 1,472 | +11 | +0.8% | 153,200 |
| 2017/11/15 | 1,448 | 1,518 | 1,432 | 1,461 | +67 | +4.8% | 225,100 |
| 2017/11/14 | 1,435 | 1,443 | 1,391 | 1,394 | -11 | -0.8% | 147,600 |
| 2017/11/13 | 1,400 | 1,419 | 1,383 | 1,405 | +5 | +0.4% | 76,500 |
| 2017/11/10 | 1,352 | 1,410 | 1,352 | 1,400 | +30 | +2.2% | 103,100 |
| 2017/11/09 | 1,362 | 1,384 | 1,352 | 1,370 | +15 | +1.1% | 132,700 |
| 2017/11/08 | 1,361 | 1,361 | 1,343 | 1,355 | -14 | -1% | 77,000 |
| 2017/11/07 | 1,350 | 1,370 | 1,332 | 1,369 | +16 | +1.2% | 79,800 |
| 2017/11/06 | 1,364 | 1,376 | 1,351 | 1,353 | -11 | -0.8% | 67,200 |
| 2017/11/02 | 1,352 | 1,373 | 1,335 | 1,364 | +15 | +1.1% | 93,600 |
| 2017/11/01 | 1,356 | 1,358 | 1,341 | 1,349 | +3 | +0.2% | 69,700 |
| 2017/10/31 | 1,355 | 1,366 | 1,346 | 1,346 | -12 | -0.9% | 44,200 |
| 2017/10/30 | 1,361 | 1,372 | 1,352 | 1,358 | -11 | -0.8% | 114,600 |
| 2017/10/27 | 1,364 | 1,372 | 1,350 | 1,369 | +12 | +0.9% | 58,000 |
| 2017/10/26 | 1,332 | 1,361 | 1,328 | 1,357 | +21 | +1.6% | 53,100 |
| 2017/10/25 | 1,338 | 1,351 | 1,334 | 1,336 | +1 | +0.1% | 52,000 |
| 2017/10/24 | 1,313 | 1,339 | 1,313 | 1,335 | +20 | +1.5% | 52,300 |
| 2017/10/23 | 1,311 | 1,320 | 1,299 | 1,315 | +14 | +1.1% | 50,200 |
| 2017/10/20 | 1,294 | 1,309 | 1,287 | 1,301 | ±0 | ±0% | 51,900 |
| 2017/10/19 | 1,321 | 1,321 | 1,298 | 1,301 | -15 | -1.1% | 43,200 |
| 2017/10/18 | 1,321 | 1,323 | 1,303 | 1,316 | -5 | -0.4% | 41,900 |
| 2017/10/17 | 1,339 | 1,340 | 1,315 | 1,321 | -12 | -0.9% | 48,900 |
| 2017/10/16 | 1,329 | 1,361 | 1,326 | 1,333 | +3 | +0.2% | 99,300 |
| 2017/10/13 | 1,324 | 1,340 | 1,316 | 1,330 | +4 | +0.3% | 106,000 |
| 2017/10/12 | 1,313 | 1,348 | 1,308 | 1,326 | +16 | +1.2% | 43,800 |
| 2017/10/11 | 1,294 | 1,313 | 1,281 | 1,310 | +16 | +1.2% | 77,000 |
| 2017/10/10 | 1,278 | 1,294 | 1,277 | 1,294 | +20 | +1.6% | 50,200 |
| 2017/10/06 | 1,289 | 1,292 | 1,272 | 1,274 | -8 | -0.6% | 26,600 |
| 2017/10/05 | 1,267 | 1,285 | 1,267 | 1,282 | +15 | +1.2% | 56,900 |
| 2017/10/04 | 1,261 | 1,276 | 1,261 | 1,267 | +13 | +1% | 56,900 |
| 2017/10/03 | 1,248 | 1,259 | 1,227 | 1,254 | +12 | +1% | 83,700 |
| 2017/10/02 | 1,247 | 1,247 | 1,230 | 1,242 | -5 | -0.4% | 58,400 |
| 2017/09/29 | 1,250 | 1,255 | 1,236 | 1,247 | -4 | -0.3% | 83,900 |
| 2017/09/28 | 1,251 | 1,259 | 1,243 | 1,251 | +6 | +0.5% | 104,300 |
| 2017/09/27 | 1,250 | 1,253 | 1,236 | 1,245 | ±0 | ±0% | 61,600 |
| 2017/09/26 | 1,231 | 1,254 | 1,228 | 1,245 | +13 | +1.1% | 116,600 |
| 2017/09/25 | 1,233 | 1,238 | 1,226 | 1,232 | +5 | +0.4% | 61,600 |
1701～
1750
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
