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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,032.5 | 1,032.5 | 966 | 998 | +110.5 | +12.5% | 40,000 |
| 2024/08/05 | 1,012 | 1,095.5 | 876.5 | 887.5 | -174.5 | -16.4% | 164,200 |
| 2024/08/02 | 1,095 | 1,095 | 1,050 | 1,062 | -45 | -4.1% | 54,400 |
| 2024/08/01 | 1,125 | 1,128 | 1,100.5 | 1,107 | -15 | -1.3% | 65,600 |
| 2024/07/31 | 1,122 | 1,122 | 1,107.5 | 1,122 | -1.5 | -0.1% | 7,600 |
| 2024/07/30 | 1,145 | 1,145 | 1,123.5 | 1,123.5 | -69 | -5.8% | 34,200 |
| 2024/07/29 | 1,180 | 1,192.5 | 1,172.5 | 1,192.5 | +17.5 | +1.5% | 33,400 |
| 2024/07/26 | 1,172.5 | 1,179.5 | 1,169 | 1,175 | +2.5 | +0.2% | 17,000 |
| 2024/07/25 | 1,170 | 1,172.5 | 1,157.5 | 1,172.5 | +2.5 | +0.2% | 13,400 |
| 2024/07/24 | 1,170 | 1,173.5 | 1,159 | 1,170 | ±0 | ±0% | 6,000 |
| 2024/07/23 | 1,150 | 1,170 | 1,150 | 1,170 | +19 | +1.7% | 9,800 |
| 2024/07/22 | 1,164 | 1,165 | 1,150.5 | 1,151 | -9 | -0.8% | 15,200 |
| 2024/07/19 | 1,171 | 1,171.5 | 1,160 | 1,160 | -13.5 | -1.2% | 19,000 |
| 2024/07/18 | 1,176.5 | 1,179 | 1,172.5 | 1,173.5 | +2.5 | +0.2% | 7,000 |
| 2024/07/17 | 1,182 | 1,182 | 1,171 | 1,171 | -10 | -0.8% | 15,200 |
| 2024/07/16 | 1,183.5 | 1,183.5 | 1,175 | 1,181 | +10 | +0.9% | 10,200 |
| 2024/07/12 | 1,183 | 1,183 | 1,170 | 1,171 | +0.5 | ±0% | 13,600 |
| 2024/07/11 | 1,187 | 1,187 | 1,170.5 | 1,170.5 | -15 | -1.3% | 22,400 |
| 2024/07/10 | 1,188.5 | 1,199.5 | 1,179 | 1,185.5 | -2 | -0.2% | 24,400 |
| 2024/07/09 | 1,191 | 1,199.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 16,800 |
| 2024/07/08 | 1,189.5 | 1,198.5 | 1,177.5 | 1,187.5 | +15.5 | +1.3% | 26,800 |
| 2024/07/05 | 1,181.5 | 1,184.5 | 1,170 | 1,172 | -9.5 | -0.8% | 13,400 |
| 2024/07/04 | 1,183 | 1,189 | 1,181.5 | 1,181.5 | +0.5 | ±0% | 7,800 |
| 2024/07/03 | 1,188.5 | 1,190 | 1,175 | 1,181 | +1 | +0.1% | 14,200 |
| 2024/07/02 | 1,172.5 | 1,189.5 | 1,172.5 | 1,180 | +11.5 | +1% | 19,800 |
| 2024/07/01 | 1,175 | 1,175 | 1,163 | 1,168.5 | -4 | -0.3% | 14,600 |
| 2024/06/28 | 1,144 | 1,175.5 | 1,142.5 | 1,172.5 | +31 | +2.7% | 25,200 |
| 2024/06/27 | 1,135.5 | 1,142 | 1,130 | 1,141.5 | +8 | +0.7% | 13,400 |
| 2024/06/26 | 1,106 | 1,139.5 | 1,106 | 1,133.5 | +30.5 | +2.8% | 21,600 |
| 2024/06/25 | 1,101 | 1,106 | 1,092.5 | 1,103 | +4 | +0.4% | 18,800 |
| 2024/06/24 | 1,110.5 | 1,117.5 | 1,085 | 1,099 | -11.5 | -1% | 33,600 |
| 2024/06/21 | 1,109 | 1,117.5 | 1,109 | 1,110.5 | +2.5 | +0.2% | 10,400 |
| 2024/06/20 | 1,110.5 | 1,115 | 1,105.5 | 1,108 | -2.5 | -0.2% | 12,200 |
| 2024/06/19 | 1,106.5 | 1,114 | 1,106.5 | 1,110.5 | +4 | +0.4% | 9,800 |
| 2024/06/18 | 1,117.5 | 1,120 | 1,105 | 1,106.5 | -10 | -0.9% | 20,000 |
| 2024/06/17 | 1,113 | 1,125.5 | 1,090 | 1,116.5 | +60.5 | +5.7% | 74,600 |
| 2024/06/14 | 1,025.5 | 1,056 | 1,025.5 | 1,056 | +12 | +1.1% | 29,800 |
| 2024/06/13 | 1,040.5 | 1,044 | 1,032.5 | 1,044 | +8 | +0.8% | 6,000 |
| 2024/06/12 | 1,041.5 | 1,042.5 | 1,030.5 | 1,036 | -4.5 | -0.4% | 6,200 |
| 2024/06/11 | 1,041.5 | 1,047.5 | 1,040.5 | 1,040.5 | -5 | -0.5% | 8,800 |
| 2024/06/10 | 1,050 | 1,056 | 1,040 | 1,045.5 | -4.5 | -0.4% | 11,400 |
| 2024/06/07 | 1,032.5 | 1,050 | 1,030.5 | 1,050 | +19.5 | +1.9% | 10,200 |
| 2024/06/06 | 1,045 | 1,046 | 1,026 | 1,030.5 | -11.5 | -1.1% | 8,000 |
| 2024/06/05 | 1,044.5 | 1,050 | 1,040 | 1,042 | -2.5 | -0.2% | 8,800 |
| 2024/06/04 | 1,002.5 | 1,045 | 1,002.5 | 1,044.5 | +42 | +4.2% | 30,000 |
| 2024/06/03 | 1,002 | 1,012.5 | 993.5 | 1,002.5 | +5 | +0.5% | 45,600 |
| 2024/05/31 | 995 | 1,004 | 992.5 | 997.5 | +4 | +0.4% | 19,800 |
| 2024/05/30 | 992 | 993.5 | 990 | 993.5 | -1.5 | -0.2% | 19,000 |
| 2024/05/29 | 994 | 997 | 994 | 995 | +1 | +0.1% | 6,400 |
| 2024/05/28 | 993.5 | 997 | 991.5 | 994 | -2 | -0.2% | 16,000 |
251～
300
件表示中 / 1414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 | 129,300円 | +16.4% | +56.5% | 1.31% | 16.70倍 | 2.29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 |
| パリミキＨＤ | 45,000円 | +1.3% | +2.8% | 1.78% | 25.13倍 | 0.79倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| ＡＮＡＰ | 70,700円 | - | - | 0.00% | 81.73倍 | 30.29倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| チムニー | 127,400円 | +1.1% | -2.5% | 0.78% | 22.76倍 | 4.05倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| ＶＥＧＡ | 228,500円 | +9.8% | +17.3% | 0.53% | 36.64倍 | 4.06倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
