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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 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 |
| 2023/06/29 | 1,055 | 1,070 | 1,055 | 1,070 | +17.5 | +1.7% | 10,400 |
| 2023/06/28 | 1,057.5 | 1,058.8 | 1,047.5 | 1,052.5 | -7.5 | -0.7% | 6,800 |
| 2023/06/27 | 1,053.8 | 1,060 | 1,050 | 1,060 | -8.8 | -0.8% | 8,000 |
| 2023/06/26 | 1,062.5 | 1,068.8 | 1,051.3 | 1,068.8 | +6.3 | +0.6% | 6,800 |
| 2023/06/23 | 1,075 | 1,087.5 | 1,050 | 1,062.5 | +2.5 | +0.2% | 20,800 |
| 2023/06/22 | 1,032.5 | 1,060 | 1,030 | 1,060 | +22.5 | +2.2% | 23,200 |
| 2023/06/21 | 1,022.5 | 1,040 | 1,022.5 | 1,037.5 | ±0 | ±0% | 15,600 |
| 2023/06/20 | 1,045 | 1,046.3 | 1,023.8 | 1,037.5 | +10 | +1% | 23,600 |
| 2023/06/19 | 1,062.5 | 1,062.5 | 1,026.3 | 1,027.5 | -48.8 | -4.5% | 71,600 |
| 2023/06/16 | 1,076.3 | 1,103.8 | 1,017.5 | 1,076.3 | -17.5 | -1.6% | 238,000 |
451～
500
件表示中 / 1383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 | 137,100円 | +16.4% | +56.5% | 1.24% | 17.71倍 | 2.46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 |
| アルビス | 295,600円 | +4.0% | +8.0% | 2.37% | 15.39倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| やまや | 247,600円 | +2.1% | +1.1% | 2.83% | 7.36倍 | 0.77倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ヨシックスＨＤ | 251,000円 | +5.6% | +3.9% | 1.12% | 14.10倍 | 2.25倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| ＭｒＭａｘＨＤ | 64,700円 | +4.7% | +8.4% | 3.86% | 7.99倍 | 0.61倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
