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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/27 | 1,015 | 1,018 | 991 | 996 | -19 | -1.9% | 43,400 |
| 2024/05/24 | 1,011 | 1,019.5 | 1,011 | 1,015 | -5 | -0.5% | 6,800 |
| 2024/05/23 | 1,019.5 | 1,020 | 1,015 | 1,020 | +0.5 | ±0% | 5,400 |
| 2024/05/22 | 1,019.5 | 1,019.5 | 1,015 | 1,019.5 | +2 | +0.2% | 6,000 |
| 2024/05/21 | 1,020.5 | 1,022 | 1,015.5 | 1,017.5 | -3.5 | -0.3% | 10,400 |
| 2024/05/20 | 1,026.5 | 1,031 | 1,021 | 1,021 | -8 | -0.8% | 17,800 |
| 2024/05/17 | 1,030 | 1,030 | 1,027.5 | 1,029 | -2 | -0.2% | 14,400 |
| 2024/05/16 | 1,030 | 1,032 | 1,027 | 1,031 | +1 | +0.1% | 6,000 |
| 2024/05/15 | 1,030 | 1,034 | 1,029 | 1,030 | +2 | +0.2% | 7,200 |
| 2024/05/14 | 1,026 | 1,032 | 1,026 | 1,028 | +2.5 | +0.2% | 6,800 |
| 2024/05/13 | 1,030.5 | 1,035 | 1,025.5 | 1,025.5 | -5 | -0.5% | 11,800 |
| 2024/05/10 | 1,037.5 | 1,040 | 1,030.5 | 1,030.5 | -7 | -0.7% | 15,600 |
| 2024/05/09 | 1,037.5 | 1,037.5 | 1,033 | 1,037.5 | ±0 | ±0% | 10,800 |
| 2024/05/08 | 1,035 | 1,045 | 1,030 | 1,037.5 | +2.5 | +0.2% | 22,200 |
| 2024/05/07 | 1,030 | 1,042.5 | 1,030 | 1,035 | +10 | +1% | 38,600 |
| 2024/05/02 | 1,080.5 | 1,094.5 | 1,015 | 1,025 | -80.5 | -7.3% | 150,800 |
| 2024/05/01 | 1,100 | 1,114.5 | 1,100 | 1,105.5 | -2.5 | -0.2% | 3,400 |
| 2024/04/30 | 1,100 | 1,108 | 1,097.5 | 1,108 | +9 | +0.8% | 6,200 |
| 2024/04/26 | 1,100 | 1,100 | 1,086.5 | 1,099 | +1.5 | +0.1% | 10,600 |
| 2024/04/25 | 1,101 | 1,112.5 | 1,097.5 | 1,097.5 | -3.5 | -0.3% | 4,600 |
| 2024/04/24 | 1,099.5 | 1,107.5 | 1,097 | 1,101 | +1.5 | +0.1% | 8,400 |
| 2024/04/23 | 1,082.5 | 1,099.5 | 1,082.5 | 1,099.5 | +12 | +1.1% | 5,200 |
| 2024/04/22 | 1,086 | 1,103.5 | 1,081 | 1,087.5 | +1.5 | +0.1% | 5,400 |
| 2024/04/19 | 1,102 | 1,107 | 1,086 | 1,086 | -14 | -1.3% | 13,200 |
| 2024/04/18 | 1,095 | 1,117.5 | 1,095 | 1,100 | -9.5 | -0.9% | 13,600 |
| 2024/04/17 | 1,146 | 1,146 | 1,109.5 | 1,109.5 | -18 | -1.6% | 6,800 |
| 2024/04/16 | 1,128 | 1,140 | 1,126 | 1,127.5 | -11.5 | -1% | 11,400 |
| 2024/04/15 | 1,127.5 | 1,145.5 | 1,127.5 | 1,139 | -8.5 | -0.7% | 6,200 |
| 2024/04/12 | 1,153 | 1,158 | 1,145 | 1,147.5 | -0.5 | ±0% | 5,200 |
| 2024/04/11 | 1,125 | 1,157 | 1,125 | 1,148 | +13.5 | +1.2% | 13,000 |
| 2024/04/10 | 1,149 | 1,150 | 1,134.5 | 1,134.5 | -10.5 | -0.9% | 7,000 |
251～
300
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
