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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,094 | 1,114 | 1,070.5 | 1,109 | +3 | +0.3% | 108,600 |
| 2024/02/07 | 1,121 | 1,121 | 1,093 | 1,106 | -15 | -1.3% | 51,600 |
| 2024/02/06 | 1,112 | 1,126 | 1,109.5 | 1,121 | +3.5 | +0.3% | 26,400 |
| 2024/02/05 | 1,131.5 | 1,136 | 1,105 | 1,117.5 | -16 | -1.4% | 44,800 |
| 2024/02/02 | 1,161 | 1,164.5 | 1,112 | 1,133.5 | +10.5 | +0.9% | 59,800 |
| 2024/02/01 | 1,141 | 1,141 | 1,088 | 1,123 | -22 | -1.9% | 86,000 |
| 2024/01/31 | 1,161 | 1,162.5 | 1,145 | 1,145 | -15.5 | -1.3% | 36,400 |
| 2024/01/30 | 1,178 | 1,178 | 1,141.5 | 1,160.5 | -64 | -5.2% | 105,600 |
| 2024/01/29 | 1,215.5 | 1,224.5 | 1,201 | 1,224.5 | +20 | +1.7% | 85,000 |
| 2024/01/26 | 1,188.5 | 1,209 | 1,187.5 | 1,204.5 | +10 | +0.8% | 78,000 |
| 2024/01/25 | 1,187.5 | 1,199 | 1,186.5 | 1,194.5 | +3 | +0.3% | 64,000 |
| 2024/01/24 | 1,193.5 | 1,197 | 1,188 | 1,191.5 | -2 | -0.2% | 71,600 |
| 2024/01/23 | 1,196 | 1,198 | 1,190 | 1,193.5 | -1 | -0.1% | 14,400 |
| 2024/01/22 | 1,197.5 | 1,201.5 | 1,188.5 | 1,194.5 | +1 | +0.1% | 25,000 |
| 2024/01/19 | 1,185.5 | 1,193.5 | 1,170 | 1,193.5 | +8 | +0.7% | 14,200 |
| 2024/01/18 | 1,172.5 | 1,191 | 1,166.5 | 1,185.5 | +13 | +1.1% | 30,400 |
| 2024/01/17 | 1,213 | 1,213 | 1,170.5 | 1,172.5 | -34 | -2.8% | 72,400 |
| 2024/01/16 | 1,236 | 1,236 | 1,205.5 | 1,206.5 | -20.5 | -1.7% | 32,800 |
| 2024/01/15 | 1,200 | 1,233.5 | 1,200 | 1,227 | +27.5 | +2.3% | 26,800 |
| 2024/01/12 | 1,216 | 1,216 | 1,190 | 1,199.5 | -17.5 | -1.4% | 48,400 |
| 2024/01/11 | 1,265 | 1,267 | 1,217 | 1,217 | -42 | -3.3% | 65,400 |
| 2024/01/10 | 1,282 | 1,282 | 1,259 | 1,259 | -14.5 | -1.1% | 31,000 |
| 2024/01/09 | 1,265 | 1,287.5 | 1,261.5 | 1,273.5 | +28.5 | +2.3% | 49,800 |
| 2024/01/05 | 1,305 | 1,309 | 1,242.5 | 1,245 | -35 | -2.7% | 76,800 |
| 2024/01/04 | 1,255 | 1,294.5 | 1,240 | 1,280 | +25 | +2% | 65,200 |
| 2023/12/29 | 1,248.5 | 1,276 | 1,248 | 1,255 | +6.5 | +0.5% | 27,400 |
| 2023/12/28 | 1,211 | 1,256.5 | 1,211 | 1,248.5 | +36 | +3% | 28,600 |
| 2023/12/27 | 1,215 | 1,222.5 | 1,197 | 1,212.5 | +10 | +0.8% | 48,200 |
| 2023/12/26 | 1,214 | 1,215 | 1,197.5 | 1,202.5 | -19.5 | -1.6% | 36,800 |
| 2023/12/25 | 1,223.5 | 1,228.5 | 1,211.5 | 1,222 | +27 | +2.3% | 34,800 |
| 2023/12/22 | 1,182 | 1,200 | 1,182 | 1,195 | +24 | +2% | 41,800 |
| 2023/12/21 | 1,161 | 1,171 | 1,160 | 1,171 | +2 | +0.2% | 39,000 |
| 2023/12/20 | 1,190 | 1,193 | 1,168.5 | 1,169 | -21 | -1.8% | 34,000 |
| 2023/12/19 | 1,177 | 1,200 | 1,166 | 1,190 | +14.5 | +1.2% | 47,200 |
| 2023/12/18 | 1,168.5 | 1,193 | 1,166 | 1,175.5 | -143 | -10.8% | 95,800 |
| 2023/12/15 | 1,312.5 | 1,342.5 | 1,300.5 | 1,318.5 | +20 | +1.5% | 46,200 |
| 2023/12/14 | 1,279.5 | 1,300 | 1,276.5 | 1,298.5 | +25 | +2% | 23,800 |
| 2023/12/13 | 1,290.5 | 1,290.5 | 1,254 | 1,273.5 | -10.5 | -0.8% | 30,600 |
| 2023/12/12 | 1,299.5 | 1,324 | 1,282.5 | 1,284 | -3 | -0.2% | 9,600 |
| 2023/12/11 | 1,280 | 1,290.5 | 1,265.5 | 1,287 | +12.5 | +1% | 17,800 |
| 2023/12/08 | 1,311.5 | 1,312.5 | 1,230.5 | 1,274.5 | -40 | -3% | 60,000 |
| 2023/12/07 | 1,390 | 1,390 | 1,306 | 1,314.5 | -69.5 | -5% | 93,000 |
| 2023/12/06 | 1,340.5 | 1,384 | 1,340.5 | 1,384 | +43 | +3.2% | 36,800 |
| 2023/12/05 | 1,318.5 | 1,341 | 1,315 | 1,341 | +22.5 | +1.7% | 28,400 |
| 2023/12/04 | 1,310 | 1,328.5 | 1,302 | 1,318.5 | +28.5 | +2.2% | 30,600 |
| 2023/12/01 | 1,292.5 | 1,305 | 1,289 | 1,290 | +3.5 | +0.3% | 13,400 |
| 2023/11/30 | 1,270 | 1,292.5 | 1,270 | 1,286.5 | +13.5 | +1.1% | 14,600 |
| 2023/11/29 | 1,276 | 1,278 | 1,264.5 | 1,273 | -2 | -0.2% | 7,400 |
| 2023/11/28 | 1,249 | 1,275 | 1,249 | 1,275 | +35 | +2.8% | 21,000 |
| 2023/11/27 | 1,267 | 1,267 | 1,240 | 1,240 | -11 | -0.9% | 16,800 |
301～
350
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
