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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 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 |
| 2021/03/17 | 838.8 | 870 | 813.8 | 828.8 | -10 | -1.2% | 55,200 |
| 2021/03/16 | 850 | 850 | 828.8 | 838.8 | -22.5 | -2.6% | 29,200 |
| 2021/03/15 | 801.3 | 861.3 | 801.3 | 861.3 | +47.5 | +5.8% | 36,400 |
| 2021/03/12 | 776.3 | 845 | 763.8 | 813.8 | +92.8 | +12.9% | 143,200 |
| 2021/03/11 | 724.5 | 732.5 | 719 | 721 | -2.5 | -0.3% | 8,800 |
| 2021/03/10 | 721 | 723.5 | 718 | 723.5 | +2.5 | +0.3% | 7,600 |
| 2021/03/09 | 719 | 721 | 708 | 721 | +14.5 | +2.1% | 9,600 |
| 2021/03/08 | 711.8 | 712.8 | 705.3 | 706.5 | -5.3 | -0.7% | 18,800 |
| 2021/03/05 | 699.3 | 711.8 | 696.5 | 711.8 | +12.3 | +1.8% | 13,200 |
| 2021/03/04 | 705 | 705 | 690 | 699.5 | +2 | +0.3% | 11,200 |
| 2021/03/03 | 700 | 705 | 697.5 | 697.5 | -7.5 | -1.1% | 17,600 |
| 2021/03/02 | 703 | 705 | 698.8 | 705 | +5.2 | +0.7% | 6,800 |
| 2021/03/01 | 700 | 700.5 | 699.8 | 699.8 | +5.3 | +0.8% | 6,000 |
| 2021/02/26 | 693 | 699.3 | 691.5 | 694.5 | -5.8 | -0.8% | 6,800 |
| 2021/02/25 | 696.8 | 702.3 | 687.5 | 700.3 | +3.5 | +0.5% | 17,200 |
| 2021/02/24 | 701.5 | 707 | 695.3 | 696.8 | -4.7 | -0.7% | 30,400 |
| 2021/02/22 | 702.5 | 709.5 | 701.3 | 701.5 | -1 | -0.1% | 8,400 |
| 2021/02/19 | 708.8 | 711.3 | 702.5 | 702.5 | -7 | -1% | 8,000 |
| 2021/02/18 | 712.5 | 723.5 | 709.5 | 709.5 | -3 | -0.4% | 18,400 |
1051～
1100
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
