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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 332 | 336 | 332 | 336 | +4 | +1.2% | 55,000 |
| 2010/08/06 | 332 | 334 | 331 | 332 | ±0 | ±0% | 48,000 |
| 2010/08/05 | 334 | 335 | 331 | 332 | ±0 | ±0% | 40,000 |
| 2010/08/04 | 334 | 334 | 331 | 332 | -1 | -0.3% | 38,000 |
| 2010/08/03 | 336 | 343 | 333 | 333 | +1 | +0.3% | 48,000 |
| 2010/08/02 | 335 | 341 | 331 | 332 | -3 | -0.9% | 42,000 |
| 2010/07/30 | 336 | 337 | 334 | 335 | -5 | -1.5% | 56,000 |
| 2010/07/29 | 342 | 343 | 340 | 340 | -4 | -1.2% | 34,000 |
| 2010/07/28 | 344 | 345 | 342 | 344 | +2 | +0.6% | 31,000 |
| 2010/07/27 | 351 | 351 | 341 | 342 | -7 | -2% | 42,000 |
| 2010/07/26 | 351 | 352 | 347 | 349 | +6 | +1.7% | 81,000 |
| 2010/07/23 | 341 | 348 | 341 | 343 | +4 | +1.2% | 82,000 |
| 2010/07/22 | 340 | 348 | 339 | 339 | -1 | -0.3% | 71,000 |
| 2010/07/21 | 340 | 342 | 337 | 340 | +8 | +2.4% | 130,000 |
| 2010/07/20 | 333 | 337 | 331 | 332 | -1 | -0.3% | 55,000 |
| 2010/07/16 | 337 | 337 | 329 | 333 | -4 | -1.2% | 83,000 |
| 2010/07/15 | 345 | 345 | 337 | 337 | -7 | -2% | 98,000 |
| 2010/07/14 | 341 | 345 | 338 | 344 | +6 | +1.8% | 57,000 |
| 2010/07/13 | 340 | 341 | 338 | 338 | -3 | -0.9% | 52,000 |
| 2010/07/12 | 342 | 347 | 340 | 341 | +2 | +0.6% | 46,000 |
| 2010/07/09 | 345 | 345 | 336 | 339 | -4 | -1.2% | 103,000 |
| 2010/07/08 | 343 | 347 | 340 | 343 | +7 | +2.1% | 68,000 |
| 2010/07/07 | 334 | 342 | 334 | 336 | +3 | +0.9% | 67,000 |
| 2010/07/06 | 333 | 333 | 329 | 333 | ±0 | ±0% | 153,000 |
| 2010/07/05 | 333 | 340 | 331 | 333 | -2 | -0.6% | 135,000 |
| 2010/07/02 | 334 | 337 | 333 | 335 | +1 | +0.3% | 76,000 |
| 2010/07/01 | 334 | 335 | 331 | 334 | -2 | -0.6% | 39,000 |
| 2010/06/30 | 334 | 338 | 332 | 336 | -5 | -1.5% | 55,000 |
| 2010/06/29 | 344 | 347 | 338 | 341 | -4 | -1.2% | 57,000 |
| 2010/06/28 | 354 | 354 | 345 | 345 | -4 | -1.1% | 72,000 |
| 2010/06/25 | 350 | 354 | 347 | 349 | -1 | -0.3% | 73,000 |
| 2010/06/24 | 350 | 353 | 347 | 350 | -2 | -0.6% | 78,000 |
| 2010/06/23 | 359 | 359 | 352 | 352 | -11 | -3% | 88,000 |
| 2010/06/22 | 358 | 364 | 357 | 363 | ±0 | ±0% | 66,000 |
| 2010/06/21 | 370 | 371 | 362 | 363 | -4 | -1.1% | 154,000 |
| 2010/06/18 | 351 | 369 | 351 | 367 | +16 | +4.6% | 147,000 |
| 2010/06/17 | 349 | 352 | 349 | 351 | ±0 | ±0% | 39,000 |
| 2010/06/16 | 354 | 354 | 350 | 351 | +2 | +0.6% | 56,000 |
| 2010/06/15 | 346 | 350 | 345 | 349 | ±0 | ±0% | 39,000 |
| 2010/06/14 | 347 | 350 | 345 | 349 | +6 | +1.7% | 61,000 |
| 2010/06/11 | 352 | 355 | 343 | 343 | -4 | -1.2% | 127,000 |
| 2010/06/10 | 343 | 350 | 342 | 347 | +5 | +1.5% | 48,000 |
| 2010/06/09 | 345 | 346 | 342 | 342 | -5 | -1.4% | 63,000 |
| 2010/06/08 | 349 | 352 | 346 | 347 | +2 | +0.6% | 80,000 |
| 2010/06/07 | 353 | 355 | 344 | 345 | -21 | -5.7% | 146,000 |
| 2010/06/04 | 364 | 369 | 356 | 366 | +7 | +1.9% | 160,000 |
| 2010/06/03 | 358 | 360 | 356 | 359 | +9 | +2.6% | 142,000 |
| 2010/06/02 | 354 | 356 | 350 | 350 | -7 | -2% | 112,000 |
| 2010/06/01 | 355 | 358 | 355 | 357 | +1 | +0.3% | 57,000 |
| 2010/05/31 | 352 | 361 | 352 | 356 | +1 | +0.3% | 96,000 |
3651～
3700
件表示中 / 3738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 | 190,300円 | +0.9% | +8.9% | 5.25% | 13.03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 | 238,700円 | +36.5% | -43.0% | 4.19% | 5.97倍 | 1.20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 | 998,000円 | +3.0% | +1.0% | 1.60% | 15.26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 |
| ミツウロコＧＨＤ | 211,200円 | +8.1% | +24.9% | 2.65% | 13.54倍 | 1.21倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| オートバクス | 145,000円 | +10.6% | +7.9% | 4.14% | 13.88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 |
市場注目の銘柄
チャート関連のコラム
