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 |
|---|---|---|---|---|---|---|---|
| 2020/06/05 | 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 |
| 2020/05/22 | 585 | 612.5 | 580 | 598.8 | +26.3 | +4.6% | 44,000 |
| 2020/05/21 | 550 | 572.5 | 550 | 572.5 | +22.5 | +4.1% | 25,600 |
| 2020/05/20 | 547.5 | 554.8 | 534.8 | 550 | +4.2 | +0.8% | 15,600 |
| 2020/05/19 | 552.3 | 555.5 | 545.8 | 545.8 | +7 | +1.3% | 16,000 |
| 2020/05/18 | 537.5 | 550 | 536.8 | 538.8 | +26 | +5.1% | 16,800 |
| 2020/05/15 | 517.5 | 525 | 507.8 | 512.8 | -4.2 | -0.8% | 10,400 |
| 2020/05/14 | 536.5 | 536.5 | 517 | 517 | -19.8 | -3.7% | 12,800 |
| 2020/05/13 | 537.5 | 537.5 | 531.5 | 536.8 | -5.2 | -1% | 4,000 |
| 2020/05/12 | 549.8 | 551.8 | 538.3 | 542 | -7.8 | -1.4% | 17,600 |
| 2020/05/11 | 552.3 | 552.3 | 538.3 | 549.8 | +18.5 | +3.5% | 26,000 |
| 2020/05/08 | 529 | 533.5 | 519.5 | 531.3 | +5.8 | +1.1% | 16,000 |
| 2020/05/07 | 537.5 | 550 | 525.5 | 525.5 | +9.2 | +1.8% | 55,200 |
| 2020/05/01 | 511.3 | 526.8 | 511.3 | 516.3 | +5 | +1% | 22,800 |
| 2020/04/30 | 500 | 538 | 498.8 | 511.3 | +15.5 | +3.1% | 86,000 |
| 2020/04/28 | 500 | 500 | 494.5 | 495.8 | +1.8 | +0.4% | 8,400 |
| 2020/04/27 | 499.8 | 500 | 494 | 494 | +7 | +1.4% | 38,800 |
| 2020/04/24 | 486.3 | 487.5 | 486.3 | 487 | +6.2 | +1.3% | 2,800 |
| 2020/04/23 | 500 | 500 | 478 | 480.8 | -16.7 | -3.4% | 24,000 |
| 2020/04/22 | 504.8 | 508.8 | 480.3 | 497.5 | -11.3 | -2.2% | 12,800 |
| 2020/04/21 | 528 | 528 | 508.8 | 508.8 | -20 | -3.8% | 9,600 |
| 2020/04/20 | 529 | 535 | 528.8 | 528.8 | +2.3 | +0.4% | 4,000 |
| 2020/04/17 | 525.3 | 531.3 | 525 | 526.5 | +1.2 | +0.2% | 13,600 |
| 2020/04/16 | 525 | 528.5 | 518 | 525.3 | -6 | -1.1% | 12,400 |
| 2020/04/15 | 525.8 | 535 | 525.8 | 531.3 | -7 | -1.3% | 4,000 |
| 2020/04/14 | 534.8 | 538.3 | 525 | 538.3 | +3.5 | +0.7% | 10,000 |
| 2020/04/13 | 539.8 | 539.8 | 529.5 | 534.8 | -5 | -0.9% | 2,400 |
| 2020/04/10 | 542.8 | 545 | 537.5 | 539.8 | -14 | -2.5% | 7,200 |
| 2020/04/09 | 559.8 | 560 | 549.8 | 553.8 | +3.3 | +0.6% | 7,600 |
| 2020/04/08 | 554.3 | 554.3 | 538.8 | 550.5 | -3.8 | -0.7% | 12,000 |
| 2020/04/07 | 552.5 | 554.3 | 552.5 | 554.3 | +6.5 | +1.2% | 2,400 |
| 2020/04/06 | 525 | 558.8 | 524.8 | 547.8 | +12.3 | +2.3% | 12,000 |
| 2020/04/03 | 532.5 | 535.5 | 527.5 | 535.5 | -14.3 | -2.6% | 2,000 |
| 2020/04/02 | 582.5 | 582.5 | 545 | 549.8 | +37.3 | +7.3% | 2,000 |
| 2020/04/01 | 577.5 | 577.5 | 512.5 | 512.5 | -27.5 | -5.1% | 4,400 |
| 2020/03/31 | 533.5 | 540.3 | 520.8 | 540 | +6.5 | +1.2% | 4,000 |
| 2020/03/30 | 517.5 | 533.5 | 512.5 | 533.5 | -21.5 | -3.9% | 5,200 |
| 2020/03/27 | 543.3 | 555 | 543.3 | 555 | -0.8 | -0.1% | 15,200 |
| 2020/03/26 | 588 | 588 | 535.3 | 555.8 | -32.2 | -5.5% | 8,400 |
| 2020/03/25 | 600 | 612.3 | 587.3 | 588 | +8.2 | +1.4% | 26,000 |
| 2020/03/24 | 561.8 | 587 | 537.8 | 579.8 | +42.3 | +7.9% | 22,400 |
1201～
1250
件表示中 / 1343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 | 131,500円 | +16.4% | +56.5% | 1.29% | 16.98倍 | 2.33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 |
| ハードオフ | 185,000円 | +10.7% | +15.4% | 4.11% | 11.63倍 | 1.52倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| シュッピン | 108,200円 | +15.9% | +14.4% | 3.70% | 8.93倍 | 2.48倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| サックスバーＨ | 82,100円 | +3.0% | +7.3% | 3.65% | 9.72倍 | 0.85倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| ＮＥＷ ＡＲＴ | 140,800円 | +28.0% | +64.7% | 0.65% | 8.74倍 | 2.76倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
