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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,332.5 | 1,381 | 1,331 | 1,353.5 | +31 | +2.3% | 36,600 |
| 2023/09/08 | 1,325 | 1,325.5 | 1,311 | 1,322.5 | -2.5 | -0.2% | 7,400 |
| 2023/09/07 | 1,311.5 | 1,325 | 1,302.5 | 1,325 | +3.5 | +0.3% | 8,600 |
| 2023/09/06 | 1,308.5 | 1,322 | 1,303.5 | 1,321.5 | +6 | +0.5% | 8,200 |
| 2023/09/05 | 1,329.5 | 1,329.5 | 1,291.5 | 1,315.5 | -9.5 | -0.7% | 12,600 |
| 2023/09/04 | 1,319 | 1,332.5 | 1,299.5 | 1,325 | +42.5 | +3.3% | 22,400 |
| 2023/09/01 | 1,227.5 | 1,290 | 1,226.5 | 1,282.5 | +56 | +4.6% | 33,200 |
| 2023/08/31 | 1,230 | 1,230.5 | 1,219 | 1,226.5 | +3 | +0.2% | 7,800 |
| 2023/08/30 | 1,216.5 | 1,238.5 | 1,215 | 1,223.5 | +7 | +0.6% | 14,600 |
| 2023/08/29 | 1,194 | 1,217.5 | 1,194 | 1,216.5 | +26.5 | +2.2% | 13,000 |
| 2023/08/28 | 1,184.5 | 1,190 | 1,169.5 | 1,190 | +21 | +1.8% | 8,400 |
| 2023/08/25 | 1,182 | 1,187.5 | 1,169 | 1,169 | -13 | -1.1% | 25,600 |
| 2023/08/24 | 1,189 | 1,189 | 1,166 | 1,182 | -7 | -0.6% | 9,200 |
| 2023/08/23 | 1,151 | 1,194 | 1,150 | 1,189 | +38 | +3.3% | 8,400 |
| 2023/08/22 | 1,150 | 1,165.5 | 1,150 | 1,151 | +10.5 | +0.9% | 4,600 |
| 2023/08/21 | 1,137.5 | 1,145 | 1,127.5 | 1,140.5 | +1 | +0.1% | 32,000 |
| 2023/08/18 | 1,175 | 1,175 | 1,125 | 1,139.5 | -35.5 | -3% | 33,800 |
| 2023/08/17 | 1,189 | 1,189.5 | 1,172.5 | 1,175 | -22 | -1.8% | 14,400 |
| 2023/08/16 | 1,195 | 1,197.5 | 1,184 | 1,197 | +2 | +0.2% | 10,800 |
| 2023/08/15 | 1,190 | 1,195 | 1,176 | 1,195 | +15 | +1.3% | 12,400 |
| 2023/08/14 | 1,195 | 1,200 | 1,180 | 1,180 | -16.5 | -1.4% | 15,200 |
| 2023/08/10 | 1,195 | 1,202.5 | 1,195 | 1,196.5 | -6 | -0.5% | 3,600 |
| 2023/08/09 | 1,206.5 | 1,206.5 | 1,197.5 | 1,202.5 | -4 | -0.3% | 4,800 |
| 2023/08/08 | 1,205 | 1,225 | 1,205 | 1,206.5 | +6.5 | +0.5% | 5,800 |
| 2023/08/07 | 1,196.5 | 1,216 | 1,196 | 1,200 | +3.5 | +0.3% | 9,000 |
| 2023/08/04 | 1,200 | 1,210.5 | 1,196.5 | 1,196.5 | -10 | -0.8% | 3,600 |
| 2023/08/03 | 1,229.5 | 1,229.5 | 1,194.5 | 1,206.5 | -24.5 | -2% | 11,400 |
| 2023/08/02 | 1,207.5 | 1,255 | 1,200.5 | 1,231 | +63.5 | +5.4% | 50,800 |
| 2023/08/01 | 1,169.5 | 1,169.5 | 1,155.5 | 1,167.5 | +12.5 | +1.1% | 10,000 |
| 2023/07/31 | 1,170 | 1,170 | 1,155 | 1,155 | -13.5 | -1.2% | 12,000 |
| 2023/07/28 | 1,160 | 1,174 | 1,149 | 1,168.5 | -11.5 | -1% | 15,400 |
| 2023/07/27 | 1,175 | 1,185 | 1,175 | 1,180 | +2.5 | +0.2% | 8,800 |
| 2023/07/26 | 1,186.3 | 1,203.8 | 1,177.5 | 1,177.5 | -12.5 | -1.1% | 14,400 |
| 2023/07/25 | 1,190 | 1,198.8 | 1,188.8 | 1,190 | -5 | -0.4% | 10,400 |
| 2023/07/24 | 1,193.8 | 1,213.8 | 1,193.8 | 1,195 | ±0 | ±0% | 7,600 |
| 2023/07/21 | 1,187.5 | 1,205 | 1,187.5 | 1,195 | -5 | -0.4% | 8,400 |
| 2023/07/20 | 1,221.3 | 1,221.3 | 1,190 | 1,200 | +5 | +0.4% | 10,800 |
| 2023/07/19 | 1,195 | 1,225 | 1,180 | 1,195 | ±0 | ±0% | 45,200 |
| 2023/07/18 | 1,165 | 1,195 | 1,150 | 1,195 | +82.5 | +7.4% | 70,000 |
| 2023/07/14 | 1,128.8 | 1,132.5 | 1,111.3 | 1,112.5 | -16.3 | -1.4% | 44,400 |
| 2023/07/13 | 1,146.3 | 1,146.3 | 1,117.5 | 1,128.8 | -15 | -1.3% | 49,200 |
| 2023/07/12 | 1,170 | 1,170 | 1,143.8 | 1,143.8 | -13.7 | -1.2% | 19,200 |
| 2023/07/11 | 1,185 | 1,187.5 | 1,157.5 | 1,157.5 | -23.8 | -2% | 16,400 |
| 2023/07/10 | 1,166.3 | 1,185 | 1,166.3 | 1,181.3 | +21.3 | +1.8% | 9,200 |
| 2023/07/07 | 1,135 | 1,166.3 | 1,128.8 | 1,160 | +27.5 | +2.4% | 10,800 |
| 2023/07/06 | 1,192.5 | 1,192.5 | 1,125 | 1,132.5 | -42.5 | -3.6% | 32,400 |
| 2023/07/05 | 1,200 | 1,200 | 1,168.8 | 1,175 | -16.3 | -1.4% | 31,200 |
| 2023/07/04 | 1,155 | 1,211.3 | 1,146.3 | 1,191.3 | +71.3 | +6.4% | 62,000 |
| 2023/07/03 | 1,121.3 | 1,167.5 | 1,110 | 1,120 | +11.2 | +1% | 67,200 |
| 2023/06/30 | 1,071.3 | 1,113.8 | 1,071.3 | 1,108.8 | +38.8 | +3.6% | 40,000 |
401～
450
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
