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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,141 | 1,154 | 1,141 | 1,145 | +4 | +0.4% | 39,500 |
| 2017/07/10 | 1,153 | 1,153 | 1,140 | 1,141 | -6 | -0.5% | 54,700 |
| 2017/07/07 | 1,131 | 1,159 | 1,126 | 1,147 | -5 | -0.4% | 92,700 |
| 2017/07/06 | 1,156 | 1,160 | 1,141 | 1,152 | -5 | -0.4% | 79,100 |
| 2017/07/05 | 1,136 | 1,160 | 1,136 | 1,157 | +14 | +1.2% | 161,200 |
| 2017/07/04 | 1,155 | 1,158 | 1,133 | 1,143 | -6 | -0.5% | 183,600 |
| 2017/07/03 | 1,147 | 1,157 | 1,143 | 1,149 | +2 | +0.2% | 71,700 |
| 2017/06/30 | 1,123 | 1,149 | 1,117 | 1,147 | +15 | +1.3% | 100,200 |
| 2017/06/29 | 1,125 | 1,135 | 1,125 | 1,132 | +17 | +1.5% | 67,000 |
| 2017/06/28 | 1,086 | 1,130 | 1,086 | 1,115 | +25 | +2.3% | 119,000 |
| 2017/06/27 | 1,087 | 1,095 | 1,084 | 1,090 | +3 | +0.3% | 70,100 |
| 2017/06/26 | 1,088 | 1,094 | 1,076 | 1,087 | +11 | +1% | 73,600 |
| 2017/06/23 | 1,074 | 1,087 | 1,067 | 1,076 | +7 | +0.7% | 241,800 |
| 2017/06/22 | 1,070 | 1,075 | 1,059 | 1,069 | -4 | -0.4% | 74,000 |
| 2017/06/21 | 1,080 | 1,098 | 1,068 | 1,073 | -24 | -2.2% | 94,900 |
| 2017/06/20 | 1,080 | 1,108 | 1,075 | 1,097 | +7 | +0.6% | 92,600 |
| 2017/06/19 | 1,100 | 1,107 | 1,084 | 1,090 | -20 | -1.8% | 54,800 |
| 2017/06/16 | 1,082 | 1,110 | 1,082 | 1,110 | +26 | +2.4% | 80,900 |
| 2017/06/15 | 1,100 | 1,105 | 1,073 | 1,084 | -19 | -1.7% | 57,200 |
| 2017/06/14 | 1,090 | 1,116 | 1,090 | 1,103 | +18 | +1.7% | 102,700 |
| 2017/06/13 | 1,059 | 1,093 | 1,059 | 1,085 | +22 | +2.1% | 68,000 |
| 2017/06/12 | 1,048 | 1,067 | 1,048 | 1,063 | +11 | +1% | 38,100 |
| 2017/06/09 | 1,043 | 1,065 | 1,032 | 1,052 | +10 | +1% | 83,400 |
| 2017/06/08 | 1,061 | 1,063 | 1,041 | 1,042 | -34 | -3.2% | 106,400 |
| 2017/06/07 | 1,060 | 1,078 | 1,056 | 1,076 | +14 | +1.3% | 100,100 |
| 2017/06/06 | 1,077 | 1,079 | 1,055 | 1,062 | -5 | -0.5% | 111,100 |
| 2017/06/05 | 1,057 | 1,074 | 1,039 | 1,067 | -7 | -0.7% | 68,900 |
| 2017/06/02 | 1,026 | 1,074 | 1,026 | 1,074 | +48 | +4.7% | 104,200 |
| 2017/06/01 | 1,000 | 1,027 | 998 | 1,026 | +30 | +3% | 51,200 |
| 2017/05/31 | 1,013 | 1,013 | 991 | 996 | -18 | -1.8% | 120,700 |
| 2017/05/30 | 1,009 | 1,019 | 999 | 1,014 | +3 | +0.3% | 57,400 |
| 2017/05/29 | 1,028 | 1,036 | 1,010 | 1,011 | -15 | -1.5% | 72,100 |
| 2017/05/26 | 1,069 | 1,069 | 1,022 | 1,026 | -57 | -5.3% | 67,400 |
| 2017/05/25 | 1,056 | 1,085 | 1,045 | 1,083 | +25 | +2.4% | 100,400 |
| 2017/05/24 | 1,049 | 1,061 | 1,045 | 1,058 | +17 | +1.6% | 91,100 |
| 2017/05/23 | 1,035 | 1,048 | 1,032 | 1,041 | +9 | +0.9% | 95,800 |
| 2017/05/22 | 1,034 | 1,040 | 1,025 | 1,032 | +11 | +1.1% | 42,500 |
| 2017/05/19 | 1,004 | 1,025 | 996 | 1,021 | +19 | +1.9% | 56,200 |
| 2017/05/18 | 1,000 | 1,012 | 991 | 1,002 | -9 | -0.9% | 63,900 |
| 2017/05/17 | 1,005 | 1,016 | 1,002 | 1,011 | -5 | -0.5% | 89,100 |
| 2017/05/16 | 999 | 1,017 | 999 | 1,016 | +15 | +1.5% | 73,200 |
| 2017/05/15 | 979 | 1,010 | 979 | 1,001 | -38 | -3.7% | 98,100 |
| 2017/05/12 | 1,030 | 1,041 | 1,006 | 1,039 | +3 | +0.3% | 94,500 |
| 2017/05/11 | 997 | 1,044 | 996 | 1,036 | +45 | +4.5% | 191,700 |
| 2017/05/10 | 990 | 999 | 984 | 991 | -6 | -0.6% | 58,900 |
| 2017/05/09 | 997 | 1,007 | 996 | 997 | +2 | +0.2% | 75,600 |
| 2017/05/08 | 977 | 999 | 977 | 995 | +29 | +3% | 118,400 |
| 2017/05/02 | 959 | 975 | 956 | 966 | +13 | +1.4% | 64,500 |
| 2017/05/01 | 944 | 955 | 939 | 953 | +7 | +0.7% | 40,600 |
| 2017/04/28 | 959 | 959 | 944 | 946 | -10 | -1% | 24,500 |
1801～
1850
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
