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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 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 |
| 2024/09/18 | 1,435 | 1,544 | 1,435 | 1,517 | +80 | +5.6% | 42,700 |
| 2024/09/17 | 1,407 | 1,437 | 1,397 | 1,437 | +22 | +1.6% | 26,300 |
| 2024/09/13 | 1,434 | 1,463 | 1,405 | 1,415 | -19 | -1.3% | 40,300 |
| 2024/09/12 | 1,428 | 1,435 | 1,415 | 1,434 | +40 | +2.9% | 34,200 |
| 2024/09/11 | 1,418 | 1,457 | 1,394 | 1,394 | -18 | -1.3% | 66,500 |
| 2024/09/10 | 1,369 | 1,415 | 1,357 | 1,412 | +71 | +5.3% | 22,500 |
| 2024/09/09 | 1,334 | 1,349 | 1,325 | 1,341 | -22 | -1.6% | 21,100 |
| 2024/09/06 | 1,381 | 1,382 | 1,359 | 1,363 | -18 | -1.3% | 8,000 |
| 2024/09/05 | 1,351 | 1,388 | 1,351 | 1,381 | +11 | +0.8% | 19,000 |
| 2024/09/04 | 1,379 | 1,415 | 1,366 | 1,370 | -28 | -2% | 33,700 |
151～
200
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 | 137,100円 | +16.4% | +56.5% | 1.24% | 17.71倍 | 2.46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 | 295,600円 | +4.0% | +8.0% | 2.37% | 15.39倍 | 0.78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 | 247,600円 | +2.1% | +1.1% | 2.83% | 7.36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 | 251,000円 | +5.6% | +3.9% | 1.12% | 14.10倍 | 2.25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 | 64,700円 | +4.7% | +8.4% | 3.86% | 7.99倍 | 0.61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
