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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/09 | 1,150 | 1,150.5 | 1,141.5 | 1,145 | +2.5 | +0.2% | 5,600 |
| 2024/04/08 | 1,142.5 | 1,145 | 1,139 | 1,142.5 | +5 | +0.4% | 10,000 |
| 2024/04/05 | 1,130.5 | 1,146.5 | 1,117.5 | 1,137.5 | +4.5 | +0.4% | 18,200 |
| 2024/04/04 | 1,149 | 1,149 | 1,133 | 1,133 | -16 | -1.4% | 8,400 |
| 2024/04/03 | 1,105.5 | 1,155.5 | 1,103 | 1,149 | +34 | +3% | 23,800 |
| 2024/04/02 | 1,140 | 1,140 | 1,105 | 1,115 | -13.5 | -1.2% | 28,200 |
| 2024/04/01 | 1,134 | 1,151.5 | 1,120.5 | 1,128.5 | +9 | +0.8% | 16,400 |
| 2024/03/29 | 1,105 | 1,129 | 1,105 | 1,119.5 | +17.5 | +1.6% | 16,200 |
| 2024/03/28 | 1,123 | 1,126.5 | 1,100 | 1,102 | -31.5 | -2.8% | 25,400 |
| 2024/03/27 | 1,126 | 1,142.5 | 1,123 | 1,133.5 | +7.5 | +0.7% | 9,600 |
| 2024/03/26 | 1,140 | 1,140 | 1,119 | 1,126 | -21 | -1.8% | 21,400 |
| 2024/03/25 | 1,178.5 | 1,180 | 1,133.5 | 1,147 | -48 | -4% | 42,400 |
| 2024/03/22 | 1,204.5 | 1,211 | 1,191.5 | 1,195 | -7.5 | -0.6% | 31,800 |
| 2024/03/21 | 1,212.5 | 1,235 | 1,200 | 1,202.5 | -7.5 | -0.6% | 35,400 |
| 2024/03/19 | 1,185.5 | 1,215 | 1,163.5 | 1,210 | +10 | +0.8% | 42,000 |
| 2024/03/18 | 1,150 | 1,211.5 | 1,138.5 | 1,200 | +21 | +1.8% | 131,000 |
| 2024/03/15 | 1,155 | 1,207.5 | 1,150.5 | 1,179 | +19 | +1.6% | 101,800 |
| 2024/03/14 | 1,150 | 1,164.5 | 1,140 | 1,160 | +8.5 | +0.7% | 23,000 |
| 2024/03/13 | 1,165.5 | 1,170 | 1,141 | 1,151.5 | -12.5 | -1.1% | 24,200 |
301～
350
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
