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 |
|---|---|---|---|---|---|---|---|
| 2020/05/11 | 552.3 | 552.3 | 538.3 | 549.8 | +18.5 | +3.5% | 26,000 |
| 2020/05/08 | 529 | 533.5 | 519.5 | 531.3 | +5.8 | +1.1% | 16,000 |
| 2020/05/07 | 537.5 | 550 | 525.5 | 525.5 | +9.2 | +1.8% | 55,200 |
| 2020/05/01 | 511.3 | 526.8 | 511.3 | 516.3 | +5 | +1% | 22,800 |
| 2020/04/30 | 500 | 538 | 498.8 | 511.3 | +15.5 | +3.1% | 86,000 |
| 2020/04/28 | 500 | 500 | 494.5 | 495.8 | +1.8 | +0.4% | 8,400 |
| 2020/04/27 | 499.8 | 500 | 494 | 494 | +7 | +1.4% | 38,800 |
| 2020/04/24 | 486.3 | 487.5 | 486.3 | 487 | +6.2 | +1.3% | 2,800 |
| 2020/04/23 | 500 | 500 | 478 | 480.8 | -16.7 | -3.4% | 24,000 |
| 2020/04/22 | 504.8 | 508.8 | 480.3 | 497.5 | -11.3 | -2.2% | 12,800 |
| 2020/04/21 | 528 | 528 | 508.8 | 508.8 | -20 | -3.8% | 9,600 |
| 2020/04/20 | 529 | 535 | 528.8 | 528.8 | +2.3 | +0.4% | 4,000 |
| 2020/04/17 | 525.3 | 531.3 | 525 | 526.5 | +1.2 | +0.2% | 13,600 |
| 2020/04/16 | 525 | 528.5 | 518 | 525.3 | -6 | -1.1% | 12,400 |
| 2020/04/15 | 525.8 | 535 | 525.8 | 531.3 | -7 | -1.3% | 4,000 |
| 2020/04/14 | 534.8 | 538.3 | 525 | 538.3 | +3.5 | +0.7% | 10,000 |
| 2020/04/13 | 539.8 | 539.8 | 529.5 | 534.8 | -5 | -0.9% | 2,400 |
| 2020/04/10 | 542.8 | 545 | 537.5 | 539.8 | -14 | -2.5% | 7,200 |
| 2020/04/09 | 559.8 | 560 | 549.8 | 553.8 | +3.3 | +0.6% | 7,600 |
| 2020/04/08 | 554.3 | 554.3 | 538.8 | 550.5 | -3.8 | -0.7% | 12,000 |
| 2020/04/07 | 552.5 | 554.3 | 552.5 | 554.3 | +6.5 | +1.2% | 2,400 |
| 2020/04/06 | 525 | 558.8 | 524.8 | 547.8 | +12.3 | +2.3% | 12,000 |
| 2020/04/03 | 532.5 | 535.5 | 527.5 | 535.5 | -14.3 | -2.6% | 2,000 |
| 2020/04/02 | 582.5 | 582.5 | 545 | 549.8 | +37.3 | +7.3% | 2,000 |
| 2020/04/01 | 577.5 | 577.5 | 512.5 | 512.5 | -27.5 | -5.1% | 4,400 |
| 2020/03/31 | 533.5 | 540.3 | 520.8 | 540 | +6.5 | +1.2% | 4,000 |
| 2020/03/30 | 517.5 | 533.5 | 512.5 | 533.5 | -21.5 | -3.9% | 5,200 |
| 2020/03/27 | 543.3 | 555 | 543.3 | 555 | -0.8 | -0.1% | 15,200 |
| 2020/03/26 | 588 | 588 | 535.3 | 555.8 | -32.2 | -5.5% | 8,400 |
| 2020/03/25 | 600 | 612.3 | 587.3 | 588 | +8.2 | +1.4% | 26,000 |
| 2020/03/24 | 561.8 | 587 | 537.8 | 579.8 | +42.3 | +7.9% | 22,400 |
| 2020/03/23 | 500.3 | 595 | 487.3 | 537.5 | +32.5 | +6.4% | 33,200 |
| 2020/03/19 | 532.5 | 532.5 | 505 | 505 | -57.5 | -10.2% | 34,400 |
| 2020/03/18 | 554.8 | 595 | 529.8 | 562.5 | +57.7 | +11.4% | 154,800 |
| 2020/03/17 | 424.8 | 504.8 | 424.8 | 504.8 | +100 | +24.7% | 107,200 |
| 2020/03/16 | 432.5 | 432.5 | 400.5 | 404.8 | +12.3 | +3.1% | 40,800 |
| 2020/03/13 | 450 | 450 | 379.5 | 392.5 | -57.5 | -12.8% | 62,400 |
| 2020/03/12 | 477.5 | 489.5 | 444 | 450 | -39.8 | -8.1% | 44,000 |
| 2020/03/11 | 525 | 525 | 482 | 489.8 | -35.2 | -6.7% | 48,800 |
| 2020/03/10 | 504.3 | 525 | 476.3 | 525 | -29.3 | -5.3% | 112,000 |
| 2020/03/09 | 605.8 | 605.8 | 550.3 | 554.3 | -64 | -10.4% | 38,800 |
| 2020/03/06 | 629.8 | 638.3 | 618.3 | 618.3 | -11.5 | -1.8% | 12,000 |
| 2020/03/05 | 663 | 663 | 625 | 629.8 | +4.3 | +0.7% | 16,400 |
| 2020/03/04 | 603.8 | 629.3 | 602.5 | 625.5 | +9.2 | +1.5% | 15,600 |
| 2020/03/03 | 641 | 641 | 616 | 616.3 | +4.8 | +0.8% | 15,200 |
| 2020/03/02 | 598 | 633.8 | 598 | 611.5 | +13.5 | +2.3% | 67,600 |
| 2020/02/28 | 580 | 625 | 575.3 | 598 | -32 | -5.1% | 60,400 |
| 2020/02/27 | 650 | 650 | 625.3 | 630 | -10 | -1.6% | 38,400 |
| 2020/02/26 | 651.3 | 671 | 620.3 | 640 | -23.8 | -3.6% | 76,400 |
| 2020/02/25 | 665.3 | 674.8 | 649 | 663.8 | -43.7 | -6.2% | 112,400 |
1201～
1250
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
