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 |
|---|---|---|---|---|---|---|---|
| 2020/07/06 | 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 |
| 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 |
1251～
1300
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
