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 |
|---|---|---|---|---|---|---|---|
| 2021/06/01 | 822.5 | 822.5 | 802.5 | 815 | -12.5 | -1.5% | 21,600 |
| 2021/05/31 | 838.8 | 838.8 | 821.3 | 827.5 | -10 | -1.2% | 9,600 |
| 2021/05/28 | 845 | 846.3 | 832.5 | 837.5 | -7.5 | -0.9% | 10,800 |
| 2021/05/27 | 845 | 848.8 | 836.3 | 845 | ±0 | ±0% | 4,000 |
| 2021/05/26 | 845 | 845 | 842.5 | 845 | -1.3 | -0.2% | 7,200 |
| 2021/05/25 | 832.5 | 858.8 | 832.5 | 846.3 | +13.8 | +1.7% | 29,600 |
| 2021/05/24 | 831.3 | 841.3 | 831.3 | 832.5 | +1.2 | +0.1% | 8,000 |
| 2021/05/21 | 832.5 | 832.5 | 831.3 | 831.3 | -1.2 | -0.1% | 2,800 |
| 2021/05/20 | 825 | 832.5 | 821.3 | 832.5 | +2.5 | +0.3% | 4,400 |
| 2021/05/19 | 835 | 835 | 821.3 | 830 | -12.5 | -1.5% | 5,600 |
| 2021/05/18 | 820 | 847.5 | 815 | 842.5 | +20 | +2.4% | 18,000 |
| 2021/05/17 | 827.5 | 832.5 | 820 | 822.5 | -3.8 | -0.5% | 8,000 |
| 2021/05/14 | 835 | 836.3 | 821.3 | 826.3 | -5 | -0.6% | 16,000 |
| 2021/05/13 | 835 | 843.8 | 823.8 | 831.3 | -6.2 | -0.7% | 31,200 |
| 2021/05/12 | 880 | 883.8 | 833.8 | 837.5 | -36.3 | -4.2% | 46,000 |
| 2021/05/11 | 888.8 | 890 | 872.5 | 873.8 | -15 | -1.7% | 22,000 |
| 2021/05/10 | 900 | 902.5 | 888.8 | 888.8 | -7.5 | -0.8% | 15,200 |
| 2021/05/07 | 886.3 | 911.3 | 886.3 | 896.3 | +8.8 | +1% | 28,400 |
| 2021/05/06 | 887.5 | 893.8 | 886.3 | 887.5 | -3.8 | -0.4% | 10,000 |
| 2021/04/30 | 892.5 | 893.8 | 890 | 891.3 | -1.2 | -0.1% | 8,400 |
| 2021/04/28 | 883.8 | 895 | 883.8 | 892.5 | +8.7 | +1% | 46,400 |
| 2021/04/27 | 868.8 | 903.8 | 868.8 | 883.8 | +17.5 | +2% | 32,800 |
| 2021/04/26 | 862.5 | 870 | 861.3 | 866.3 | +3.8 | +0.4% | 20,400 |
| 2021/04/23 | 855 | 871.3 | 855 | 862.5 | +7.5 | +0.9% | 14,400 |
| 2021/04/22 | 871.3 | 871.3 | 855 | 855 | +1.2 | +0.1% | 11,600 |
| 2021/04/21 | 870 | 882.5 | 853.8 | 853.8 | -23.7 | -2.7% | 32,400 |
| 2021/04/20 | 851.3 | 887.5 | 851.3 | 877.5 | +20 | +2.3% | 25,200 |
| 2021/04/19 | 851.3 | 861.3 | 850 | 857.5 | +2.5 | +0.3% | 17,200 |
| 2021/04/16 | 861.3 | 865 | 845 | 855 | -6.3 | -0.7% | 13,200 |
| 2021/04/15 | 863.8 | 865 | 861.3 | 861.3 | -3.7 | -0.4% | 5,600 |
| 2021/04/14 | 865 | 872.5 | 862.5 | 865 | -3.8 | -0.4% | 10,400 |
| 2021/04/13 | 858.8 | 878.8 | 858.8 | 868.8 | +6.3 | +0.7% | 24,400 |
| 2021/04/12 | 875 | 875 | 862.5 | 862.5 | -3.8 | -0.4% | 8,800 |
| 2021/04/09 | 867.5 | 872.5 | 853.8 | 866.3 | -2.5 | -0.3% | 44,400 |
| 2021/04/08 | 900 | 900 | 868.8 | 868.8 | -23.7 | -2.7% | 26,400 |
| 2021/04/07 | 900 | 903.8 | 878.8 | 892.5 | -11.3 | -1.3% | 17,200 |
| 2021/04/06 | 910 | 913.8 | 892.5 | 903.8 | -1.2 | -0.1% | 22,800 |
| 2021/04/05 | 902.5 | 908.8 | 898.8 | 905 | +20 | +2.3% | 14,400 |
| 2021/04/02 | 910 | 918.8 | 862.5 | 885 | -23.8 | -2.6% | 33,200 |
| 2021/04/01 | 920 | 920 | 901.3 | 908.8 | -11.2 | -1.2% | 8,800 |
| 2021/03/31 | 917.5 | 943.8 | 905 | 920 | +5 | +0.5% | 18,400 |
| 2021/03/30 | 927.5 | 927.5 | 896.3 | 915 | -16.3 | -1.8% | 28,400 |
| 2021/03/29 | 960 | 960 | 930 | 931.3 | -11.2 | -1.2% | 24,400 |
| 2021/03/26 | 946.3 | 958.8 | 932.5 | 942.5 | -8.8 | -0.9% | 25,600 |
| 2021/03/25 | 945 | 956.3 | 932.5 | 951.3 | +6.3 | +0.7% | 28,800 |
| 2021/03/24 | 918.8 | 961.3 | 903.8 | 945 | +32.5 | +3.6% | 44,000 |
| 2021/03/23 | 920 | 996.3 | 905 | 912.5 | -2.5 | -0.3% | 72,000 |
| 2021/03/22 | 841.3 | 915 | 835 | 915 | +95 | +11.6% | 104,800 |
| 2021/03/19 | 842.5 | 842.5 | 811.3 | 820 | -22.5 | -2.7% | 37,600 |
| 2021/03/18 | 846.3 | 856.3 | 825 | 842.5 | +13.7 | +1.7% | 72,400 |
1001～
1050
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 | 137,500円 | +16.4% | +56.5% | 1.24% | 17.76倍 | 2.47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 | 299,600円 | +4.0% | +8.0% | 2.34% | 15.60倍 | 0.79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 | 253,200円 | +5.6% | +3.9% | 1.11% | 14.22倍 | 2.27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 | 65,200円 | +4.7% | +8.4% | 3.83% | 8.05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
