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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,139 | 1,165 | 1,125 | 1,164 | +41.5 | +3.7% | 21,800 |
| 2024/03/11 | 1,125 | 1,135.5 | 1,114.5 | 1,122.5 | -2.5 | -0.2% | 20,200 |
| 2024/03/08 | 1,123 | 1,135 | 1,113.5 | 1,125 | -13 | -1.1% | 24,600 |
| 2024/03/07 | 1,155 | 1,173.5 | 1,138 | 1,138 | -23 | -2% | 23,800 |
| 2024/03/06 | 1,169.5 | 1,169.5 | 1,155 | 1,161 | -2.5 | -0.2% | 11,600 |
| 2024/03/05 | 1,145 | 1,167 | 1,130.5 | 1,163.5 | +17.5 | +1.5% | 35,200 |
| 2024/03/04 | 1,109.5 | 1,156 | 1,107.5 | 1,146 | +35 | +3.2% | 44,800 |
| 2024/03/01 | 1,100 | 1,119 | 1,100 | 1,111 | +9.5 | +0.9% | 20,600 |
| 2024/02/29 | 1,090 | 1,101.5 | 1,072 | 1,101.5 | +10 | +0.9% | 20,800 |
| 2024/02/28 | 1,100 | 1,100.5 | 1,091 | 1,091.5 | -10 | -0.9% | 11,800 |
| 2024/02/27 | 1,104 | 1,104 | 1,092.5 | 1,101.5 | -2.5 | -0.2% | 11,400 |
| 2024/02/26 | 1,098 | 1,122 | 1,095 | 1,104 | +3 | +0.3% | 40,400 |
| 2024/02/22 | 1,091.5 | 1,102.5 | 1,090 | 1,101 | +7 | +0.6% | 19,800 |
| 2024/02/21 | 1,100 | 1,100 | 1,085 | 1,094 | -3.5 | -0.3% | 14,000 |
| 2024/02/20 | 1,090.5 | 1,104 | 1,082.5 | 1,097.5 | +7 | +0.6% | 23,800 |
| 2024/02/19 | 1,070.5 | 1,097 | 1,070 | 1,090.5 | +17 | +1.6% | 19,400 |
| 2024/02/16 | 1,062 | 1,087.5 | 1,062 | 1,073.5 | +19 | +1.8% | 31,600 |
| 2024/02/15 | 1,072.5 | 1,074.5 | 1,054.5 | 1,054.5 | -26.5 | -2.5% | 34,200 |
| 2024/02/14 | 1,077 | 1,087.5 | 1,072 | 1,081 | +0.5 | ±0% | 30,000 |
| 2024/02/13 | 1,095.5 | 1,102.5 | 1,080 | 1,080.5 | -20.5 | -1.9% | 40,200 |
| 2024/02/09 | 1,109 | 1,123.5 | 1,096.5 | 1,101 | -8 | -0.7% | 19,200 |
| 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 |
351～
400
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
