ダブルエーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/04 | 644 | 660.8 | 642.3 | 658 | +33.5 | +5.4% | 17,600 |
| 2020/08/03 | 622.8 | 624.5 | 617.5 | 624.5 | +39.2 | +6.7% | 28,800 |
| 2020/07/31 | 636 | 636 | 579.5 | 585.3 | -47 | -7.4% | 51,600 |
| 2020/07/30 | 629.8 | 636 | 629 | 632.3 | -10 | -1.6% | 11,600 |
| 2020/07/29 | 647 | 651.5 | 636.5 | 642.3 | -0.7 | -0.1% | 4,800 |
| 2020/07/28 | 635.8 | 648.8 | 635.8 | 643 | +6 | +0.9% | 4,000 |
| 2020/07/27 | 632.5 | 649.5 | 629.8 | 637 | +3.7 | +0.6% | 8,400 |
| 2020/07/22 | 647.8 | 647.8 | 629.5 | 633.3 | -2 | -0.3% | 3,200 |
| 2020/07/21 | 627.8 | 642 | 627.8 | 635.3 | +7.5 | +1.2% | 9,200 |
| 2020/07/20 | 642.5 | 642.5 | 622.5 | 627.8 | -16.5 | -2.6% | 22,400 |
| 2020/07/17 | 650.5 | 654.5 | 641.5 | 644.3 | -12 | -1.8% | 6,400 |
| 2020/07/16 | 660.3 | 660.3 | 637.8 | 656.3 | -6.2 | -0.9% | 19,600 |
| 2020/07/15 | 659.5 | 665 | 659.5 | 662.5 | +3.7 | +0.6% | 9,600 |
| 2020/07/14 | 663 | 663 | 648.3 | 658.8 | -6.2 | -0.9% | 16,000 |
| 2020/07/13 | 662.5 | 665 | 658.3 | 665 | +15 | +2.3% | 13,200 |
| 2020/07/10 | 637.5 | 655.3 | 637.5 | 650 | +5 | +0.8% | 17,200 |
| 2020/07/09 | 661.5 | 664.8 | 645 | 645 | -28.3 | -4.2% | 36,800 |
| 2020/07/08 | 662.3 | 674.3 | 660.8 | 673.3 | +11 | +1.7% | 14,800 |
| 2020/07/07 | 658.3 | 662.3 | 657 | 662.3 | +4 | +0.6% | 13,600 |
| 2020/07/06 | 656.3 | 662.5 | 656.3 | 658.3 | +5.8 | +0.9% | 20,000 |
| 2020/07/03 | 657 | 686.3 | 652.5 | 652.5 | +2.5 | +0.4% | 44,400 |
| 2020/07/02 | 645.3 | 650 | 635 | 650 | -3.8 | -0.6% | 4,800 |
| 2020/07/01 | 646.3 | 665.8 | 646.3 | 653.8 | +21.5 | +3.4% | 9,600 |
| 2020/06/30 | 633.3 | 637.5 | 631.3 | 632.3 | -9.7 | -1.5% | 6,000 |
| 2020/06/29 | 625.5 | 642.5 | 625 | 642 | -13 | -2% | 30,400 |
| 2020/06/26 | 654.8 | 659.3 | 645.3 | 655 | +17.5 | +2.7% | 8,000 |
| 2020/06/25 | 662.5 | 662.5 | 637.5 | 637.5 | -27.5 | -4.1% | 28,400 |
| 2020/06/24 | 669.8 | 669.8 | 663.8 | 665 | -5.8 | -0.9% | 14,800 |
| 2020/06/23 | 660.5 | 672.3 | 655.3 | 670.8 | +10.3 | +1.6% | 10,400 |
| 2020/06/22 | 685 | 685 | 650 | 660.5 | -24.8 | -3.6% | 26,400 |
| 2020/06/19 | 699.3 | 704.3 | 680 | 685.3 | -1.5 | -0.2% | 44,800 |
| 2020/06/18 | 662.5 | 689.5 | 635 | 686.8 | +51.8 | +8.2% | 73,200 |
| 2020/06/17 | 606.5 | 636.5 | 606.5 | 635 | +37.7 | +6.3% | 48,800 |
| 2020/06/16 | 588.8 | 601 | 578.3 | 597.3 | +25 | +4.4% | 38,800 |
| 2020/06/15 | 580 | 588.5 | 572.3 | 572.3 | +13.5 | +2.4% | 57,600 |
| 2020/06/12 | 558.5 | 560 | 537.5 | 558.8 | -8.7 | -1.5% | 32,800 |
| 2020/06/11 | 565 | 567.5 | 557.5 | 567.5 | +2.7 | +0.5% | 14,000 |
| 2020/06/10 | 573.8 | 575 | 560 | 564.8 | -8 | -1.4% | 35,600 |
| 2020/06/09 | 573.3 | 575 | 570 | 572.8 | -4.5 | -0.8% | 29,600 |
| 2020/06/08 | 581.8 | 584.5 | 562.5 | 577.3 | -2.2 | -0.4% | 22,400 |
| 2020/06/05 | 586.3 | 586.3 | 577 | 579.5 | +2.5 | +0.4% | 4,800 |
| 2020/06/04 | 576.8 | 587.3 | 576.8 | 577 | +0.2 | ±0% | 15,200 |
| 2020/06/03 | 599.3 | 599.3 | 576.5 | 576.8 | +1.3 | +0.2% | 23,200 |
| 2020/06/02 | 572.3 | 588.8 | 572.3 | 575.5 | +10.5 | +1.9% | 34,800 |
| 2020/06/01 | 587.5 | 590 | 562.5 | 565 | +8.7 | +1.6% | 20,400 |
| 2020/05/29 | 564 | 566.3 | 553.8 | 556.3 | -16.7 | -2.9% | 28,000 |
| 2020/05/28 | 585 | 585 | 556 | 573 | -9.5 | -1.6% | 27,200 |
| 2020/05/27 | 591.8 | 591.8 | 574.8 | 582.5 | +15.7 | +2.8% | 17,600 |
| 2020/05/26 | 625 | 625 | 566.8 | 566.8 | -52.2 | -8.4% | 42,800 |
| 2020/05/25 | 623.8 | 624.5 | 609.3 | 619 | +20.2 | +3.4% | 33,600 |
1201～
1250
件表示中 / 1383件
類似銘柄と比較する
現在ご覧いただいている「ダブルエー」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 |
|---|---|---|---|---|---|---|---|---|
| ダブルエー | 137,600円 | +16.4% | +56.5% | 1.24% | 17.77倍 | 2.47倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| アルビス | 300,000円 | +4.0% | +8.0% | 2.33% | 15.62倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| やまや | 246,400円 | +2.1% | +1.1% | 2.84% | 7.32倍 | 0.77倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ヨシックスＨＤ | 252,700円 | +5.6% | +3.9% | 1.11% | 14.20倍 | 2.27倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| ＭｒＭａｘＨＤ | 65,300円 | +4.7% | +8.4% | 3.83% | 8.06倍 | 0.62倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
