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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 2,252 | 2,306 | 2,240 | 2,279 | +54 | +2.4% | 15,900 |
2023/10/04 | 2,250 | 2,311 | 2,224 | 2,225 | -78 | -3.4% | 53,000 |
2023/10/03 | 2,472 | 2,472 | 2,300 | 2,303 | -212 | -8.4% | 66,600 |
2023/10/02 | 2,500 | 2,555 | 2,488 | 2,515 | +30 | +1.2% | 13,300 |
2023/09/29 | 2,510 | 2,510 | 2,460 | 2,485 | -11 | -0.4% | 9,600 |
2023/09/28 | 2,473 | 2,496 | 2,468 | 2,496 | +23 | +0.9% | 3,800 |
2023/09/27 | 2,430 | 2,473 | 2,430 | 2,473 | +31 | +1.3% | 4,900 |
2023/09/26 | 2,434 | 2,460 | 2,425 | 2,442 | -3 | -0.1% | 2,200 |
2023/09/25 | 2,487 | 2,487 | 2,444 | 2,445 | -19 | -0.8% | 6,500 |
2023/09/22 | 2,404 | 2,488 | 2,404 | 2,464 | +39 | +1.6% | 16,500 |
2023/09/21 | 2,539 | 2,540 | 2,425 | 2,425 | -111 | -4.4% | 26,800 |
2023/09/20 | 2,600 | 2,638 | 2,536 | 2,536 | -87 | -3.3% | 19,500 |
2023/09/19 | 2,627 | 2,639 | 2,570 | 2,623 | +26 | +1% | 17,700 |
2023/09/15 | 2,640 | 2,670 | 2,520 | 2,597 | -193 | -6.9% | 80,000 |
2023/09/14 | 2,839 | 2,839 | 2,721 | 2,790 | -50 | -1.8% | 27,800 |
2023/09/13 | 2,820 | 2,849 | 2,800 | 2,840 | +47 | +1.7% | 13,800 |
2023/09/12 | 2,715 | 2,793 | 2,715 | 2,793 | +86 | +3.2% | 10,000 |
2023/09/11 | 2,665 | 2,762 | 2,662 | 2,707 | +62 | +2.3% | 18,300 |
2023/09/08 | 2,650 | 2,651 | 2,622 | 2,645 | -5 | -0.2% | 3,700 |
2023/09/07 | 2,623 | 2,650 | 2,605 | 2,650 | +7 | +0.3% | 4,300 |
2023/09/06 | 2,617 | 2,644 | 2,607 | 2,643 | +12 | +0.5% | 4,100 |
2023/09/05 | 2,659 | 2,659 | 2,583 | 2,631 | -19 | -0.7% | 6,300 |
2023/09/04 | 2,638 | 2,665 | 2,599 | 2,650 | +85 | +3.3% | 11,200 |
2023/09/01 | 2,455 | 2,580 | 2,453 | 2,565 | +112 | +4.6% | 16,600 |
2023/08/31 | 2,460 | 2,461 | 2,438 | 2,453 | +6 | +0.2% | 3,900 |
2023/08/30 | 2,433 | 2,477 | 2,430 | 2,447 | +14 | +0.6% | 7,300 |
2023/08/29 | 2,388 | 2,435 | 2,388 | 2,433 | +53 | +2.2% | 6,500 |
2023/08/28 | 2,369 | 2,380 | 2,339 | 2,380 | +42 | +1.8% | 4,200 |
2023/08/25 | 2,364 | 2,375 | 2,338 | 2,338 | -26 | -1.1% | 12,800 |
2023/08/24 | 2,378 | 2,378 | 2,332 | 2,364 | -14 | -0.6% | 4,600 |
2023/08/23 | 2,302 | 2,388 | 2,300 | 2,378 | +76 | +3.3% | 4,200 |
2023/08/22 | 2,300 | 2,331 | 2,300 | 2,302 | +21 | +0.9% | 2,300 |
2023/08/21 | 2,275 | 2,290 | 2,255 | 2,281 | +2 | +0.1% | 16,000 |
2023/08/18 | 2,350 | 2,350 | 2,250 | 2,279 | -71 | -3% | 16,900 |
2023/08/17 | 2,378 | 2,379 | 2,345 | 2,350 | -44 | -1.8% | 7,200 |
2023/08/16 | 2,390 | 2,395 | 2,368 | 2,394 | +4 | +0.2% | 5,400 |
2023/08/15 | 2,380 | 2,390 | 2,352 | 2,390 | +30 | +1.3% | 6,200 |
2023/08/14 | 2,390 | 2,400 | 2,360 | 2,360 | -33 | -1.4% | 7,600 |
2023/08/10 | 2,390 | 2,405 | 2,390 | 2,393 | -12 | -0.5% | 1,800 |
2023/08/09 | 2,413 | 2,413 | 2,395 | 2,405 | -8 | -0.3% | 2,400 |
2023/08/08 | 2,410 | 2,450 | 2,410 | 2,413 | +13 | +0.5% | 2,900 |
2023/08/07 | 2,393 | 2,432 | 2,392 | 2,400 | +7 | +0.3% | 4,500 |
2023/08/04 | 2,400 | 2,421 | 2,393 | 2,393 | -20 | -0.8% | 1,800 |
2023/08/03 | 2,459 | 2,459 | 2,389 | 2,413 | -49 | -2% | 5,700 |
2023/08/02 | 2,415 | 2,510 | 2,401 | 2,462 | +127 | +5.4% | 25,400 |
2023/08/01 | 2,339 | 2,339 | 2,311 | 2,335 | +25 | +1.1% | 5,000 |
2023/07/31 | 2,340 | 2,340 | 2,310 | 2,310 | -27 | -1.2% | 6,000 |
2023/07/28 | 2,320 | 2,348 | 2,298 | 2,337 | -2,383 | -50.5% | 7,700 |
2023/07/27 | 4,700 | 4,740 | 4,700 | 4,720 | +10 | +0.2% | 2,200 |
2023/07/26 | 4,745 | 4,815 | 4,710 | 4,710 | -50 | -1.1% | 3,600 |
151~
200
件表示中 / 1111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 | 203,500円 | +10.5% | +40.0% | 1.18% | 12.83倍 | 1.95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 | 35,100円 | +2.3% | -19.9% | 2.28% | 13.01倍 | 0.61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 |
メディカルシス | 63,300円 | +5.8% | +3.3% | 1.90% | 9.25倍 | 1.22倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。M&Aで店舗全国化。介護・医師開業支援 |
ラオックスHD | 20,700円 | +13.0% | +71.2% | 0.00% | 27.02倍 | 0.84倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。23年にバーニーズジャパン買収。中国資本 |
焼肉坂井 | 7,700円 | - | - | - | - | 2.43倍 |
|
焼き肉、すし、居酒屋等外食70業態、約450店展開。現約4割のFC増やす方針。21年商号変更 |
市場注目の銘柄
チャート関連のコラム