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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,347 | 1,380 | 1,347 | 1,378 | +44 | +3.3% | 65,200 |
| 2024/11/29 | 1,346 | 1,351 | 1,327 | 1,334 | +4 | +0.3% | 78,900 |
| 2024/11/28 | 1,331 | 1,339 | 1,320 | 1,330 | -8 | -0.6% | 36,100 |
| 2024/11/27 | 1,334 | 1,345 | 1,323 | 1,338 | +9 | +0.7% | 30,900 |
| 2024/11/26 | 1,335 | 1,344 | 1,324 | 1,329 | -6 | -0.4% | 42,800 |
| 2024/11/25 | 1,339 | 1,348 | 1,335 | 1,335 | +6 | +0.5% | 29,000 |
| 2024/11/22 | 1,331 | 1,338 | 1,322 | 1,329 | +9 | +0.7% | 24,100 |
| 2024/11/21 | 1,351 | 1,354 | 1,320 | 1,320 | -29 | -2.1% | 64,100 |
| 2024/11/20 | 1,380 | 1,382 | 1,348 | 1,349 | -33 | -2.4% | 64,800 |
| 2024/11/19 | 1,370 | 1,387 | 1,365 | 1,382 | +13 | +0.9% | 105,700 |
| 2024/11/18 | 1,358 | 1,374 | 1,358 | 1,369 | +16 | +1.2% | 37,000 |
| 2024/11/15 | 1,370 | 1,371 | 1,347 | 1,353 | -13 | -1% | 70,100 |
| 2024/11/14 | 1,373 | 1,374 | 1,346 | 1,366 | +1 | +0.1% | 85,700 |
| 2024/11/13 | 1,360 | 1,368 | 1,352 | 1,365 | +15 | +1.1% | 55,800 |
| 2024/11/12 | 1,342 | 1,355 | 1,336 | 1,350 | -1 | -0.1% | 35,600 |
| 2024/11/11 | 1,374 | 1,377 | 1,341 | 1,351 | -19 | -1.4% | 83,700 |
| 2024/11/08 | 1,369 | 1,375 | 1,360 | 1,370 | ±0 | ±0% | 52,600 |
| 2024/11/07 | 1,360 | 1,372 | 1,351 | 1,370 | +10 | +0.7% | 68,500 |
| 2024/11/06 | 1,377 | 1,377 | 1,344 | 1,360 | -16 | -1.2% | 77,900 |
| 2024/11/05 | 1,379 | 1,379 | 1,361 | 1,376 | +6 | +0.4% | 77,200 |
| 2024/11/01 | 1,319 | 1,372 | 1,316 | 1,370 | +57 | +4.3% | 194,900 |
| 2024/10/31 | 1,358 | 1,367 | 1,313 | 1,313 | -69 | -5% | 165,700 |
| 2024/10/30 | 1,385 | 1,399 | 1,370 | 1,382 | -3 | -0.2% | 43,900 |
| 2024/10/29 | 1,395 | 1,407 | 1,378 | 1,385 | -25 | -1.8% | 29,700 |
| 2024/10/28 | 1,367 | 1,412 | 1,361 | 1,410 | +43 | +3.1% | 74,400 |
| 2024/10/25 | 1,387 | 1,388 | 1,367 | 1,367 | -21 | -1.5% | 81,600 |
| 2024/10/24 | 1,394 | 1,411 | 1,380 | 1,388 | -36 | -2.5% | 142,700 |
| 2024/10/23 | 1,438 | 1,445 | 1,382 | 1,424 | -13 | -0.9% | 103,400 |
| 2024/10/22 | 1,489 | 1,500 | 1,430 | 1,437 | -35 | -2.4% | 31,400 |
| 2024/10/21 | 1,454 | 1,486 | 1,454 | 1,472 | +20 | +1.4% | 36,400 |
| 2024/10/18 | 1,458 | 1,471 | 1,452 | 1,452 | -3 | -0.2% | 12,900 |
| 2024/10/17 | 1,528 | 1,569 | 1,430 | 1,455 | -71 | -4.7% | 74,800 |
| 2024/10/16 | 1,548 | 1,583 | 1,500 | 1,526 | -49 | -3.1% | 111,400 |
| 2024/10/15 | 1,482 | 1,582 | 1,482 | 1,575 | +97 | +6.6% | 54,200 |
| 2024/10/11 | 1,470 | 1,481 | 1,450 | 1,478 | +2 | +0.1% | 33,900 |
| 2024/10/10 | 1,505 | 1,505 | 1,430 | 1,476 | -17 | -1.1% | 92,100 |
| 2024/10/09 | 1,486 | 1,507 | 1,486 | 1,493 | +7 | +0.5% | 6,800 |
| 2024/10/08 | 1,498 | 1,531 | 1,485 | 1,486 | -10 | -0.7% | 23,000 |
| 2024/10/07 | 1,517 | 1,519 | 1,471 | 1,496 | -21 | -1.4% | 36,700 |
| 2024/10/04 | 1,507 | 1,556 | 1,502 | 1,517 | +2 | +0.1% | 23,100 |
| 2024/10/03 | 1,523 | 1,535 | 1,504 | 1,515 | -3 | -0.2% | 12,800 |
| 2024/10/02 | 1,520 | 1,530 | 1,507 | 1,518 | +1 | +0.1% | 12,400 |
| 2024/10/01 | 1,540 | 1,540 | 1,495 | 1,517 | -10 | -0.7% | 23,900 |
| 2024/09/30 | 1,508 | 1,545 | 1,508 | 1,527 | +13 | +0.9% | 14,000 |
| 2024/09/27 | 1,556 | 1,556 | 1,514 | 1,514 | -7 | -0.5% | 15,100 |
| 2024/09/26 | 1,557 | 1,557 | 1,504 | 1,521 | -31 | -2% | 18,800 |
| 2024/09/25 | 1,541 | 1,565 | 1,530 | 1,552 | +20 | +1.3% | 13,700 |
| 2024/09/24 | 1,529 | 1,570 | 1,528 | 1,532 | +11 | +0.7% | 19,200 |
| 2024/09/20 | 1,533 | 1,535 | 1,492 | 1,521 | -22 | -1.4% | 20,100 |
| 2024/09/19 | 1,542 | 1,548 | 1,501 | 1,543 | +26 | +1.7% | 29,500 |
101～
150
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
