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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,343 | 1,417 | 1,333 | 1,398 | +80 | +6.1% | 51,300 |
| 2024/09/02 | 1,330 | 1,330 | 1,302 | 1,318 | -4 | -0.3% | 25,900 |
| 2024/08/30 | 1,315 | 1,356 | 1,315 | 1,322 | +18 | +1.4% | 46,200 |
| 2024/08/29 | 1,288 | 1,310 | 1,279 | 1,304 | +16 | +1.2% | 29,800 |
| 2024/08/28 | 1,282.5 | 1,310 | 1,280 | 1,288 | +5.5 | +0.4% | 52,600 |
| 2024/08/27 | 1,282.5 | 1,283 | 1,275 | 1,282.5 | -2.5 | -0.2% | 15,400 |
| 2024/08/26 | 1,272.5 | 1,285 | 1,264.5 | 1,285 | +12.5 | +1% | 25,400 |
| 2024/08/23 | 1,290 | 1,290.5 | 1,265 | 1,272.5 | -16.5 | -1.3% | 20,800 |
| 2024/08/22 | 1,300 | 1,307.5 | 1,275 | 1,289 | +14 | +1.1% | 19,800 |
| 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 |
201～
250
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
