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 |
|---|---|---|---|---|---|---|---|
| 2023/10/12 | 1,158 | 1,185 | 1,158 | 1,185 | +29 | +2.5% | 25,600 |
| 2023/10/11 | 1,176 | 1,176 | 1,151 | 1,156 | +3 | +0.3% | 44,400 |
| 2023/10/10 | 1,159 | 1,174.5 | 1,150.5 | 1,153 | +8.5 | +0.7% | 11,600 |
| 2023/10/06 | 1,131.5 | 1,155.5 | 1,131.5 | 1,144.5 | +5 | +0.4% | 12,000 |
| 2023/10/05 | 1,126 | 1,153 | 1,120 | 1,139.5 | +27 | +2.4% | 31,800 |
| 2023/10/04 | 1,125 | 1,155.5 | 1,112 | 1,112.5 | -39 | -3.4% | 106,000 |
| 2023/10/03 | 1,236 | 1,236 | 1,150 | 1,151.5 | -106 | -8.4% | 133,200 |
| 2023/10/02 | 1,250 | 1,277.5 | 1,244 | 1,257.5 | +15 | +1.2% | 26,600 |
| 2023/09/29 | 1,255 | 1,255 | 1,230 | 1,242.5 | -5.5 | -0.4% | 19,200 |
| 2023/09/28 | 1,236.5 | 1,248 | 1,234 | 1,248 | +11.5 | +0.9% | 7,600 |
| 2023/09/27 | 1,215 | 1,236.5 | 1,215 | 1,236.5 | +15.5 | +1.3% | 9,800 |
| 2023/09/26 | 1,217 | 1,230 | 1,212.5 | 1,221 | -1.5 | -0.1% | 4,400 |
| 2023/09/25 | 1,243.5 | 1,243.5 | 1,222 | 1,222.5 | -9.5 | -0.8% | 13,000 |
| 2023/09/22 | 1,202 | 1,244 | 1,202 | 1,232 | +19.5 | +1.6% | 33,000 |
| 2023/09/21 | 1,269.5 | 1,270 | 1,212.5 | 1,212.5 | -55.5 | -4.4% | 53,600 |
| 2023/09/20 | 1,300 | 1,319 | 1,268 | 1,268 | -43.5 | -3.3% | 39,000 |
| 2023/09/19 | 1,313.5 | 1,319.5 | 1,285 | 1,311.5 | +13 | +1% | 35,400 |
| 2023/09/15 | 1,320 | 1,335 | 1,260 | 1,298.5 | -96.5 | -6.9% | 160,000 |
| 2023/09/14 | 1,419.5 | 1,419.5 | 1,360.5 | 1,395 | -25 | -1.8% | 55,600 |
| 2023/09/13 | 1,410 | 1,424.5 | 1,400 | 1,420 | +23.5 | +1.7% | 27,600 |
| 2023/09/12 | 1,357.5 | 1,396.5 | 1,357.5 | 1,396.5 | +43 | +3.2% | 20,000 |
| 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 |
451～
500
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
