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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,275 | 1,317.5 | 1,275 | 1,275 | +5 | +0.4% | 74,000 |
| 2024/08/20 | 1,272 | 1,278 | 1,252.5 | 1,270 | +15 | +1.2% | 62,000 |
| 2024/08/19 | 1,300 | 1,315 | 1,236.5 | 1,255 | +187.5 | +17.6% | 397,200 |
| 2024/08/16 | 1,073.5 | 1,073.5 | 1,057.5 | 1,067.5 | +15.5 | +1.5% | 8,200 |
| 2024/08/15 | 1,025 | 1,054.5 | 1,022.5 | 1,052 | +27 | +2.6% | 17,000 |
| 2024/08/14 | 1,014.5 | 1,025 | 1,014 | 1,025 | +10.5 | +1% | 13,400 |
| 2024/08/13 | 1,000.5 | 1,014.5 | 1,000 | 1,014.5 | +14 | +1.4% | 13,400 |
| 2024/08/09 | 1,009 | 1,009 | 996.5 | 1,000.5 | ±0 | ±0% | 26,600 |
| 2024/08/08 | 1,008.5 | 1,011 | 1,000.5 | 1,000.5 | -8 | -0.8% | 17,000 |
| 2024/08/07 | 999.5 | 1,026.5 | 997.5 | 1,008.5 | +10.5 | +1.1% | 65,000 |
| 2024/08/06 | 1,032.5 | 1,032.5 | 966 | 998 | +110.5 | +12.5% | 40,000 |
| 2024/08/05 | 1,012 | 1,095.5 | 876.5 | 887.5 | -174.5 | -16.4% | 164,200 |
| 2024/08/02 | 1,095 | 1,095 | 1,050 | 1,062 | -45 | -4.1% | 54,400 |
| 2024/08/01 | 1,125 | 1,128 | 1,100.5 | 1,107 | -15 | -1.3% | 65,600 |
| 2024/07/31 | 1,122 | 1,122 | 1,107.5 | 1,122 | -1.5 | -0.1% | 7,600 |
| 2024/07/30 | 1,145 | 1,145 | 1,123.5 | 1,123.5 | -69 | -5.8% | 34,200 |
| 2024/07/29 | 1,180 | 1,192.5 | 1,172.5 | 1,192.5 | +17.5 | +1.5% | 33,400 |
| 2024/07/26 | 1,172.5 | 1,179.5 | 1,169 | 1,175 | +2.5 | +0.2% | 17,000 |
| 2024/07/25 | 1,170 | 1,172.5 | 1,157.5 | 1,172.5 | +2.5 | +0.2% | 13,400 |
| 2024/07/24 | 1,170 | 1,173.5 | 1,159 | 1,170 | ±0 | ±0% | 6,000 |
| 2024/07/23 | 1,150 | 1,170 | 1,150 | 1,170 | +19 | +1.7% | 9,800 |
| 2024/07/22 | 1,164 | 1,165 | 1,150.5 | 1,151 | -9 | -0.8% | 15,200 |
| 2024/07/19 | 1,171 | 1,171.5 | 1,160 | 1,160 | -13.5 | -1.2% | 19,000 |
| 2024/07/18 | 1,176.5 | 1,179 | 1,172.5 | 1,173.5 | +2.5 | +0.2% | 7,000 |
| 2024/07/17 | 1,182 | 1,182 | 1,171 | 1,171 | -10 | -0.8% | 15,200 |
| 2024/07/16 | 1,183.5 | 1,183.5 | 1,175 | 1,181 | +10 | +0.9% | 10,200 |
| 2024/07/12 | 1,183 | 1,183 | 1,170 | 1,171 | +0.5 | ±0% | 13,600 |
| 2024/07/11 | 1,187 | 1,187 | 1,170.5 | 1,170.5 | -15 | -1.3% | 22,400 |
| 2024/07/10 | 1,188.5 | 1,199.5 | 1,179 | 1,185.5 | -2 | -0.2% | 24,400 |
| 2024/07/09 | 1,191 | 1,199.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 16,800 |
| 2024/07/08 | 1,189.5 | 1,198.5 | 1,177.5 | 1,187.5 | +15.5 | +1.3% | 26,800 |
| 2024/07/05 | 1,181.5 | 1,184.5 | 1,170 | 1,172 | -9.5 | -0.8% | 13,400 |
| 2024/07/04 | 1,183 | 1,189 | 1,181.5 | 1,181.5 | +0.5 | ±0% | 7,800 |
| 2024/07/03 | 1,188.5 | 1,190 | 1,175 | 1,181 | +1 | +0.1% | 14,200 |
| 2024/07/02 | 1,172.5 | 1,189.5 | 1,172.5 | 1,180 | +11.5 | +1% | 19,800 |
| 2024/07/01 | 1,175 | 1,175 | 1,163 | 1,168.5 | -4 | -0.3% | 14,600 |
| 2024/06/28 | 1,144 | 1,175.5 | 1,142.5 | 1,172.5 | +31 | +2.7% | 25,200 |
| 2024/06/27 | 1,135.5 | 1,142 | 1,130 | 1,141.5 | +8 | +0.7% | 13,400 |
| 2024/06/26 | 1,106 | 1,139.5 | 1,106 | 1,133.5 | +30.5 | +2.8% | 21,600 |
| 2024/06/25 | 1,101 | 1,106 | 1,092.5 | 1,103 | +4 | +0.4% | 18,800 |
| 2024/06/24 | 1,110.5 | 1,117.5 | 1,085 | 1,099 | -11.5 | -1% | 33,600 |
| 2024/06/21 | 1,109 | 1,117.5 | 1,109 | 1,110.5 | +2.5 | +0.2% | 10,400 |
| 2024/06/20 | 1,110.5 | 1,115 | 1,105.5 | 1,108 | -2.5 | -0.2% | 12,200 |
| 2024/06/19 | 1,106.5 | 1,114 | 1,106.5 | 1,110.5 | +4 | +0.4% | 9,800 |
| 2024/06/18 | 1,117.5 | 1,120 | 1,105 | 1,106.5 | -10 | -0.9% | 20,000 |
| 2024/06/17 | 1,113 | 1,125.5 | 1,090 | 1,116.5 | +60.5 | +5.7% | 74,600 |
| 2024/06/14 | 1,025.5 | 1,056 | 1,025.5 | 1,056 | +12 | +1.1% | 29,800 |
| 2024/06/13 | 1,040.5 | 1,044 | 1,032.5 | 1,044 | +8 | +0.8% | 6,000 |
| 2024/06/12 | 1,041.5 | 1,042.5 | 1,030.5 | 1,036 | -4.5 | -0.4% | 6,200 |
| 2024/06/11 | 1,041.5 | 1,047.5 | 1,040.5 | 1,040.5 | -5 | -0.5% | 8,800 |
151～
200
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
