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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 1,701 | 1,734 | 1,701 | 1,708 | ±0 | ±0% | 84,300 |
| 2024/02/05 | 1,737 | 1,737 | 1,698 | 1,708 | -4 | -0.2% | 92,100 |
| 2024/02/02 | 1,697 | 1,715 | 1,682 | 1,712 | +15 | +0.9% | 76,300 |
| 2024/02/01 | 1,661 | 1,703 | 1,661 | 1,697 | +21 | +1.3% | 80,400 |
| 2024/01/31 | 1,653 | 1,676 | 1,653 | 1,676 | +18 | +1.1% | 60,200 |
| 2024/01/30 | 1,692 | 1,692 | 1,658 | 1,658 | -42 | -2.5% | 67,900 |
| 2024/01/29 | 1,667 | 1,704 | 1,667 | 1,700 | +33 | +2% | 82,600 |
| 2024/01/26 | 1,680 | 1,695 | 1,660 | 1,667 | -13 | -0.8% | 80,600 |
| 2024/01/25 | 1,666 | 1,693 | 1,666 | 1,680 | +12 | +0.7% | 80,300 |
| 2024/01/24 | 1,669 | 1,685 | 1,662 | 1,668 | -1 | -0.1% | 70,800 |
| 2024/01/23 | 1,682 | 1,695 | 1,665 | 1,669 | -8 | -0.5% | 71,600 |
| 2024/01/22 | 1,692 | 1,698 | 1,677 | 1,677 | -3 | -0.2% | 49,300 |
| 2024/01/19 | 1,688 | 1,701 | 1,676 | 1,680 | -4 | -0.2% | 59,200 |
| 2024/01/18 | 1,673 | 1,695 | 1,673 | 1,684 | +11 | +0.7% | 55,200 |
| 2024/01/17 | 1,694 | 1,712 | 1,673 | 1,673 | -21 | -1.2% | 91,500 |
| 2024/01/16 | 1,718 | 1,718 | 1,690 | 1,694 | -24 | -1.4% | 64,300 |
| 2024/01/15 | 1,710 | 1,727 | 1,701 | 1,718 | +25 | +1.5% | 84,300 |
| 2024/01/12 | 1,696 | 1,701 | 1,681 | 1,693 | +13 | +0.8% | 80,200 |
| 2024/01/11 | 1,692 | 1,698 | 1,677 | 1,680 | +3 | +0.2% | 86,000 |
| 2024/01/10 | 1,664 | 1,689 | 1,664 | 1,677 | +13 | +0.8% | 77,300 |
| 2024/01/09 | 1,657 | 1,669 | 1,650 | 1,664 | +7 | +0.4% | 69,700 |
| 2024/01/05 | 1,653 | 1,664 | 1,650 | 1,657 | +7 | +0.4% | 68,200 |
| 2024/01/04 | 1,606 | 1,655 | 1,592 | 1,650 | +44 | +2.7% | 86,200 |
| 2023/12/29 | 1,615 | 1,622 | 1,590 | 1,606 | -6 | -0.4% | 48,800 |
| 2023/12/28 | 1,620 | 1,630 | 1,604 | 1,612 | -24 | -1.5% | 44,300 |
| 2023/12/27 | 1,623 | 1,642 | 1,618 | 1,636 | +10 | +0.6% | 69,700 |
| 2023/12/26 | 1,617 | 1,635 | 1,613 | 1,626 | +6 | +0.4% | 54,000 |
| 2023/12/25 | 1,667 | 1,667 | 1,607 | 1,620 | -30 | -1.8% | 66,300 |
| 2023/12/22 | 1,629 | 1,657 | 1,625 | 1,650 | +32 | +2% | 110,400 |
| 2023/12/21 | 1,618 | 1,627 | 1,615 | 1,618 | -9 | -0.6% | 66,400 |
| 2023/12/20 | 1,621 | 1,637 | 1,621 | 1,627 | +6 | +0.4% | 76,200 |
| 2023/12/19 | 1,625 | 1,629 | 1,609 | 1,621 | +4 | +0.2% | 82,300 |
| 2023/12/18 | 1,621 | 1,629 | 1,605 | 1,617 | -44 | -2.6% | 124,200 |
| 2023/12/15 | 1,661 | 1,681 | 1,654 | 1,661 | +16 | +1% | 184,600 |
| 2023/12/14 | 1,668 | 1,685 | 1,639 | 1,645 | -14 | -0.8% | 86,700 |
| 2023/12/13 | 1,666 | 1,677 | 1,654 | 1,659 | -7 | -0.4% | 71,900 |
| 2023/12/12 | 1,667 | 1,676 | 1,661 | 1,666 | +10 | +0.6% | 69,100 |
| 2023/12/11 | 1,623 | 1,658 | 1,623 | 1,656 | +40 | +2.5% | 58,800 |
| 2023/12/08 | 1,634 | 1,644 | 1,604 | 1,616 | -18 | -1.1% | 110,600 |
| 2023/12/07 | 1,636 | 1,643 | 1,619 | 1,634 | -25 | -1.5% | 76,000 |
| 2023/12/06 | 1,613 | 1,664 | 1,613 | 1,659 | +48 | +3% | 97,300 |
| 2023/12/05 | 1,630 | 1,642 | 1,611 | 1,611 | -33 | -2% | 89,000 |
| 2023/12/04 | 1,623 | 1,644 | 1,619 | 1,644 | +8 | +0.5% | 132,000 |
| 2023/12/01 | 1,624 | 1,641 | 1,624 | 1,636 | +19 | +1.2% | 75,300 |
| 2023/11/30 | 1,613 | 1,624 | 1,601 | 1,617 | -4 | -0.2% | 141,900 |
| 2023/11/29 | 1,642 | 1,650 | 1,621 | 1,621 | -24 | -1.5% | 79,500 |
| 2023/11/28 | 1,633 | 1,647 | 1,630 | 1,645 | +12 | +0.7% | 74,600 |
| 2023/11/27 | 1,642 | 1,651 | 1,627 | 1,633 | -5 | -0.3% | 71,300 |
| 2023/11/24 | 1,632 | 1,638 | 1,617 | 1,638 | +25 | +1.5% | 83,100 |
| 2023/11/22 | 1,595 | 1,629 | 1,594 | 1,613 | ±0 | ±0% | 90,500 |
351～
400
件表示中 / 3740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 | 190,400円 | +0.9% | +8.9% | 5.25% | 13.04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 |
| 円谷フィール | 205,400円 | +6.7% | -2.2% | 2.43% | 11.41倍 | 2.50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 |
| 伊藤忠食 | 1,000,000円 | +3.0% | +1.0% | 1.60% | 15.29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 | 212,600円 | +8.1% | +24.9% | 2.63% | 13.63倍 | 1.22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 | 146,000円 | +10.6% | +7.9% | 4.11% | 13.98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
