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 |
|---|---|---|---|---|---|---|---|
| 2024/09/12 | 1,986 | 2,002 | 1,963 | 1,967 | +17 | +0.9% | 121,100 |
| 2024/09/11 | 2,000 | 2,000 | 1,940 | 1,950 | -66 | -3.3% | 122,200 |
| 2024/09/10 | 1,991 | 2,020 | 1,991 | 2,016 | +27 | +1.4% | 59,000 |
| 2024/09/09 | 1,950 | 1,997 | 1,944 | 1,989 | +3 | +0.2% | 89,600 |
| 2024/09/06 | 2,009 | 2,009 | 1,985 | 1,986 | -31 | -1.5% | 102,800 |
| 2024/09/05 | 1,995 | 2,029 | 1,985 | 2,017 | +22 | +1.1% | 94,200 |
| 2024/09/04 | 1,997 | 2,017 | 1,991 | 1,995 | -33 | -1.6% | 99,100 |
| 2024/09/03 | 2,030 | 2,042 | 2,025 | 2,028 | +5 | +0.2% | 46,400 |
| 2024/09/02 | 2,020 | 2,026 | 2,007 | 2,023 | +7 | +0.3% | 73,700 |
| 2024/08/30 | 2,040 | 2,052 | 2,009 | 2,016 | -21 | -1% | 93,800 |
| 2024/08/29 | 2,012 | 2,043 | 2,012 | 2,037 | +23 | +1.1% | 78,400 |
| 2024/08/28 | 2,019 | 2,033 | 2,012 | 2,014 | -43 | -2.1% | 61,200 |
| 2024/08/27 | 2,025 | 2,060 | 2,025 | 2,057 | +54 | +2.7% | 57,700 |
| 2024/08/26 | 2,008 | 2,012 | 1,993 | 2,003 | -8 | -0.4% | 62,100 |
| 2024/08/23 | 2,010 | 2,020 | 2,000 | 2,011 | +4 | +0.2% | 51,900 |
| 2024/08/22 | 1,995 | 2,018 | 1,977 | 2,007 | +12 | +0.6% | 63,600 |
| 2024/08/21 | 1,990 | 2,004 | 1,978 | 1,995 | -11 | -0.5% | 71,100 |
| 2024/08/20 | 1,969 | 2,006 | 1,969 | 2,006 | +38 | +1.9% | 73,500 |
| 2024/08/19 | 1,968 | 1,991 | 1,960 | 1,968 | -16 | -0.8% | 81,200 |
| 2024/08/16 | 1,941 | 1,992 | 1,938 | 1,984 | +79 | +4.1% | 94,000 |
| 2024/08/15 | 1,900 | 1,921 | 1,890 | 1,905 | +5 | +0.3% | 90,200 |
| 2024/08/14 | 1,870 | 1,916 | 1,866 | 1,900 | +11 | +0.6% | 76,400 |
| 2024/08/13 | 1,886 | 1,904 | 1,874 | 1,889 | +4 | +0.2% | 114,900 |
| 2024/08/09 | 1,866 | 1,905 | 1,853 | 1,885 | +59 | +3.2% | 134,400 |
| 2024/08/08 | 1,800 | 1,879 | 1,791 | 1,826 | +6 | +0.3% | 182,500 |
| 2024/08/07 | 1,850 | 1,894 | 1,811 | 1,820 | -126 | -6.5% | 274,000 |
| 2024/08/06 | 1,899 | 1,984 | 1,899 | 1,946 | +194 | +11.1% | 174,000 |
| 2024/08/05 | 1,850 | 1,863 | 1,714 | 1,752 | -190 | -9.8% | 241,500 |
| 2024/08/02 | 1,950 | 1,971 | 1,919 | 1,942 | -58 | -2.9% | 205,900 |
| 2024/08/01 | 2,060 | 2,060 | 1,993 | 2,000 | -67 | -3.2% | 156,100 |
| 2024/07/31 | 2,036 | 2,080 | 2,033 | 2,067 | +24 | +1.2% | 110,700 |
| 2024/07/30 | 2,072 | 2,074 | 2,039 | 2,043 | -46 | -2.2% | 103,800 |
| 2024/07/29 | 2,081 | 2,091 | 2,070 | 2,089 | +24 | +1.2% | 105,000 |
| 2024/07/26 | 2,066 | 2,081 | 2,051 | 2,065 | -12 | -0.6% | 132,400 |
| 2024/07/25 | 2,107 | 2,111 | 2,064 | 2,077 | -47 | -2.2% | 167,300 |
| 2024/07/24 | 2,184 | 2,184 | 2,121 | 2,124 | -65 | -3% | 122,300 |
| 2024/07/23 | 2,150 | 2,189 | 2,147 | 2,189 | +70 | +3.3% | 164,300 |
| 2024/07/22 | 2,153 | 2,158 | 2,112 | 2,119 | -29 | -1.4% | 95,100 |
| 2024/07/19 | 2,145 | 2,154 | 2,125 | 2,148 | +6 | +0.3% | 131,000 |
| 2024/07/18 | 2,152 | 2,170 | 2,138 | 2,142 | -21 | -1% | 107,600 |
| 2024/07/17 | 2,170 | 2,175 | 2,145 | 2,163 | +3 | +0.1% | 77,400 |
| 2024/07/16 | 2,120 | 2,172 | 2,119 | 2,160 | +48 | +2.3% | 152,700 |
| 2024/07/12 | 2,133 | 2,155 | 2,099 | 2,112 | -25 | -1.2% | 157,700 |
| 2024/07/11 | 2,112 | 2,149 | 2,112 | 2,137 | +24 | +1.1% | 141,100 |
| 2024/07/10 | 2,131 | 2,131 | 2,101 | 2,113 | -18 | -0.8% | 135,000 |
| 2024/07/09 | 2,126 | 2,146 | 2,113 | 2,131 | +5 | +0.2% | 124,500 |
| 2024/07/08 | 2,116 | 2,126 | 2,085 | 2,126 | +1 | ±0% | 138,900 |
| 2024/07/05 | 2,140 | 2,158 | 2,106 | 2,125 | -15 | -0.7% | 132,000 |
| 2024/07/04 | 2,142 | 2,146 | 2,120 | 2,140 | -3 | -0.1% | 114,600 |
| 2024/07/03 | 2,132 | 2,143 | 2,103 | 2,143 | ±0 | ±0% | 201,000 |
201～
250
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
