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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 642.5 | 642.5 | 622.5 | 627.8 | -16.5 | -2.6% | 22,400 |
| 2020/07/17 | 650.5 | 654.5 | 641.5 | 644.3 | -12 | -1.8% | 6,400 |
| 2020/07/16 | 660.3 | 660.3 | 637.8 | 656.3 | -6.2 | -0.9% | 19,600 |
| 2020/07/15 | 659.5 | 665 | 659.5 | 662.5 | +3.7 | +0.6% | 9,600 |
| 2020/07/14 | 663 | 663 | 648.3 | 658.8 | -6.2 | -0.9% | 16,000 |
| 2020/07/13 | 662.5 | 665 | 658.3 | 665 | +15 | +2.3% | 13,200 |
| 2020/07/10 | 637.5 | 655.3 | 637.5 | 650 | +5 | +0.8% | 17,200 |
| 2020/07/09 | 661.5 | 664.8 | 645 | 645 | -28.3 | -4.2% | 36,800 |
| 2020/07/08 | 662.3 | 674.3 | 660.8 | 673.3 | +11 | +1.7% | 14,800 |
| 2020/07/07 | 658.3 | 662.3 | 657 | 662.3 | +4 | +0.6% | 13,600 |
| 2020/07/06 | 656.3 | 662.5 | 656.3 | 658.3 | +5.8 | +0.9% | 20,000 |
| 2020/07/03 | 657 | 686.3 | 652.5 | 652.5 | +2.5 | +0.4% | 44,400 |
| 2020/07/02 | 645.3 | 650 | 635 | 650 | -3.8 | -0.6% | 4,800 |
| 2020/07/01 | 646.3 | 665.8 | 646.3 | 653.8 | +21.5 | +3.4% | 9,600 |
| 2020/06/30 | 633.3 | 637.5 | 631.3 | 632.3 | -9.7 | -1.5% | 6,000 |
| 2020/06/29 | 625.5 | 642.5 | 625 | 642 | -13 | -2% | 30,400 |
| 2020/06/26 | 654.8 | 659.3 | 645.3 | 655 | +17.5 | +2.7% | 8,000 |
| 2020/06/25 | 662.5 | 662.5 | 637.5 | 637.5 | -27.5 | -4.1% | 28,400 |
| 2020/06/24 | 669.8 | 669.8 | 663.8 | 665 | -5.8 | -0.9% | 14,800 |
| 2020/06/23 | 660.5 | 672.3 | 655.3 | 670.8 | +10.3 | +1.6% | 10,400 |
| 2020/06/22 | 685 | 685 | 650 | 660.5 | -24.8 | -3.6% | 26,400 |
| 2020/06/19 | 699.3 | 704.3 | 680 | 685.3 | -1.5 | -0.2% | 44,800 |
| 2020/06/18 | 662.5 | 689.5 | 635 | 686.8 | +51.8 | +8.2% | 73,200 |
| 2020/06/17 | 606.5 | 636.5 | 606.5 | 635 | +37.7 | +6.3% | 48,800 |
| 2020/06/16 | 588.8 | 601 | 578.3 | 597.3 | +25 | +4.4% | 38,800 |
| 2020/06/15 | 580 | 588.5 | 572.3 | 572.3 | +13.5 | +2.4% | 57,600 |
| 2020/06/12 | 558.5 | 560 | 537.5 | 558.8 | -8.7 | -1.5% | 32,800 |
| 2020/06/11 | 565 | 567.5 | 557.5 | 567.5 | +2.7 | +0.5% | 14,000 |
| 2020/06/10 | 573.8 | 575 | 560 | 564.8 | -8 | -1.4% | 35,600 |
| 2020/06/09 | 573.3 | 575 | 570 | 572.8 | -4.5 | -0.8% | 29,600 |
| 2020/06/08 | 581.8 | 584.5 | 562.5 | 577.3 | -2.2 | -0.4% | 22,400 |
| 2020/06/05 | 586.3 | 586.3 | 577 | 579.5 | +2.5 | +0.4% | 4,800 |
| 2020/06/04 | 576.8 | 587.3 | 576.8 | 577 | +0.2 | ±0% | 15,200 |
| 2020/06/03 | 599.3 | 599.3 | 576.5 | 576.8 | +1.3 | +0.2% | 23,200 |
| 2020/06/02 | 572.3 | 588.8 | 572.3 | 575.5 | +10.5 | +1.9% | 34,800 |
| 2020/06/01 | 587.5 | 590 | 562.5 | 565 | +8.7 | +1.6% | 20,400 |
| 2020/05/29 | 564 | 566.3 | 553.8 | 556.3 | -16.7 | -2.9% | 28,000 |
| 2020/05/28 | 585 | 585 | 556 | 573 | -9.5 | -1.6% | 27,200 |
| 2020/05/27 | 591.8 | 591.8 | 574.8 | 582.5 | +15.7 | +2.8% | 17,600 |
| 2020/05/26 | 625 | 625 | 566.8 | 566.8 | -52.2 | -8.4% | 42,800 |
| 2020/05/25 | 623.8 | 624.5 | 609.3 | 619 | +20.2 | +3.4% | 33,600 |
| 2020/05/22 | 585 | 612.5 | 580 | 598.8 | +26.3 | +4.6% | 44,000 |
| 2020/05/21 | 550 | 572.5 | 550 | 572.5 | +22.5 | +4.1% | 25,600 |
| 2020/05/20 | 547.5 | 554.8 | 534.8 | 550 | +4.2 | +0.8% | 15,600 |
| 2020/05/19 | 552.3 | 555.5 | 545.8 | 545.8 | +7 | +1.3% | 16,000 |
| 2020/05/18 | 537.5 | 550 | 536.8 | 538.8 | +26 | +5.1% | 16,800 |
| 2020/05/15 | 517.5 | 525 | 507.8 | 512.8 | -4.2 | -0.8% | 10,400 |
| 2020/05/14 | 536.5 | 536.5 | 517 | 517 | -19.8 | -3.7% | 12,800 |
| 2020/05/13 | 537.5 | 537.5 | 531.5 | 536.8 | -5.2 | -1% | 4,000 |
| 2020/05/12 | 549.8 | 551.8 | 538.3 | 542 | -7.8 | -1.4% | 17,600 |
1151～
1200
件表示中 / 1324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 | 116,000円 | +16.4% | +56.5% | 1.47% | 14.98倍 | 2.06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 |
| ＮＥＷ ＡＲＴ | 130,600円 | +28.0% | +64.7% | 0.70% | 8.10倍 | 2.56倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| グルメ杵屋 | 97,300円 | +13.9% | +214.6% | 0.62% | 50.47倍 | 2.49倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| 大 庄 | 103,500円 | +1.9% | +14.4% | 1.35% | 20.22倍 | 2.09倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| 銚子丸 | 149,400円 | -17.0% | - | 1.07% | 35.84倍 | 1.98倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
市場注目の銘柄
チャート関連のコラム
