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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/05/28 | 359 | 363 | 353 | 355 | +4 | +1.1% | 144,000 |
| 2010/05/27 | 353 | 355 | 346 | 351 | -2 | -0.6% | 229,000 |
| 2010/05/26 | 358 | 370 | 350 | 353 | -12 | -3.3% | 220,000 |
| 2010/05/25 | 381 | 383 | 361 | 365 | -24 | -6.2% | 221,000 |
| 2010/05/24 | 389 | 393 | 385 | 389 | -4 | -1% | 163,000 |
| 2010/05/21 | 397 | 397 | 388 | 393 | -12 | -3% | 180,000 |
| 2010/05/20 | 407 | 410 | 404 | 405 | -7 | -1.7% | 168,000 |
| 2010/05/19 | 410 | 413 | 405 | 412 | -6 | -1.4% | 100,000 |
| 2010/05/18 | 419 | 423 | 416 | 418 | -2 | -0.5% | 207,000 |
| 2010/05/17 | 415 | 422 | 415 | 420 | -2 | -0.5% | 216,000 |
| 2010/05/14 | 413 | 424 | 410 | 422 | +9 | +2.2% | 194,000 |
| 2010/05/13 | 417 | 418 | 412 | 413 | +4 | +1% | 145,000 |
| 2010/05/12 | 431 | 431 | 409 | 409 | -18 | -4.2% | 279,000 |
| 2010/05/11 | 424 | 436 | 417 | 427 | +11 | +2.6% | 233,000 |
| 2010/05/10 | 400 | 419 | 395 | 416 | +15 | +3.7% | 138,000 |
| 2010/05/07 | 406 | 406 | 398 | 401 | -15 | -3.6% | 179,000 |
| 2010/05/06 | 431 | 431 | 412 | 416 | -17 | -3.9% | 220,000 |
| 2010/04/30 | 435 | 438 | 432 | 433 | -2 | -0.5% | 193,000 |
| 2010/04/28 | 412 | 438 | 412 | 435 | +17 | +4.1% | 275,000 |
| 2010/04/27 | 426 | 426 | 415 | 418 | -11 | -2.6% | 186,000 |
| 2010/04/26 | 427 | 431 | 424 | 429 | +8 | +1.9% | 133,000 |
| 2010/04/23 | 411 | 423 | 411 | 421 | +8 | +1.9% | 149,000 |
| 2010/04/22 | 414 | 416 | 411 | 413 | -2 | -0.5% | 189,000 |
| 2010/04/21 | 402 | 415 | 402 | 415 | +18 | +4.5% | 275,000 |
3901～
3950
件表示中 / 3964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 | 208,200円 | +1.4% | -3.3% | 4.80% | 15.71倍 | 1.12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 |
| レスター | 436,500円 | +11.0% | +5.4% | 3.09% | 12.28倍 | 1.32倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| 紙パル商 | 111,100円 | +2.2% | +37.8% | 3.24% | 15.26倍 | 0.95倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| ハピネット | 275,900円 | +2.5% | +1.9% | 3.44% | 11.38倍 | 1.99倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| コメダ | 271,600円 | +6.5% | +8.9% | 2.28% | 17.91倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム
