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 |
|---|---|---|---|---|---|---|---|
| 2020/05/22 | 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 |
| 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 |
1251～
1300
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 | 137,100円 | +16.4% | +56.5% | 1.24% | 17.71倍 | 2.46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 | 295,600円 | +4.0% | +8.0% | 2.37% | 15.39倍 | 0.78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 | 251,000円 | +5.6% | +3.9% | 1.12% | 14.10倍 | 2.25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 | 64,700円 | +4.7% | +8.4% | 3.86% | 7.99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
