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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,150 | 1,150.5 | 1,141.5 | 1,145 | +2.5 | +0.2% | 5,600 |
| 2024/04/08 | 1,142.5 | 1,145 | 1,139 | 1,142.5 | +5 | +0.4% | 10,000 |
| 2024/04/05 | 1,130.5 | 1,146.5 | 1,117.5 | 1,137.5 | +4.5 | +0.4% | 18,200 |
| 2024/04/04 | 1,149 | 1,149 | 1,133 | 1,133 | -16 | -1.4% | 8,400 |
| 2024/04/03 | 1,105.5 | 1,155.5 | 1,103 | 1,149 | +34 | +3% | 23,800 |
| 2024/04/02 | 1,140 | 1,140 | 1,105 | 1,115 | -13.5 | -1.2% | 28,200 |
| 2024/04/01 | 1,134 | 1,151.5 | 1,120.5 | 1,128.5 | +9 | +0.8% | 16,400 |
| 2024/03/29 | 1,105 | 1,129 | 1,105 | 1,119.5 | +17.5 | +1.6% | 16,200 |
| 2024/03/28 | 1,123 | 1,126.5 | 1,100 | 1,102 | -31.5 | -2.8% | 25,400 |
| 2024/03/27 | 1,126 | 1,142.5 | 1,123 | 1,133.5 | +7.5 | +0.7% | 9,600 |
| 2024/03/26 | 1,140 | 1,140 | 1,119 | 1,126 | -21 | -1.8% | 21,400 |
| 2024/03/25 | 1,178.5 | 1,180 | 1,133.5 | 1,147 | -48 | -4% | 42,400 |
| 2024/03/22 | 1,204.5 | 1,211 | 1,191.5 | 1,195 | -7.5 | -0.6% | 31,800 |
| 2024/03/21 | 1,212.5 | 1,235 | 1,200 | 1,202.5 | -7.5 | -0.6% | 35,400 |
| 2024/03/19 | 1,185.5 | 1,215 | 1,163.5 | 1,210 | +10 | +0.8% | 42,000 |
| 2024/03/18 | 1,150 | 1,211.5 | 1,138.5 | 1,200 | +21 | +1.8% | 131,000 |
| 2024/03/15 | 1,155 | 1,207.5 | 1,150.5 | 1,179 | +19 | +1.6% | 101,800 |
| 2024/03/14 | 1,150 | 1,164.5 | 1,140 | 1,160 | +8.5 | +0.7% | 23,000 |
| 2024/03/13 | 1,165.5 | 1,170 | 1,141 | 1,151.5 | -12.5 | -1.1% | 24,200 |
| 2024/03/12 | 1,139 | 1,165 | 1,125 | 1,164 | +41.5 | +3.7% | 21,800 |
| 2024/03/11 | 1,125 | 1,135.5 | 1,114.5 | 1,122.5 | -2.5 | -0.2% | 20,200 |
| 2024/03/08 | 1,123 | 1,135 | 1,113.5 | 1,125 | -13 | -1.1% | 24,600 |
| 2024/03/07 | 1,155 | 1,173.5 | 1,138 | 1,138 | -23 | -2% | 23,800 |
| 2024/03/06 | 1,169.5 | 1,169.5 | 1,155 | 1,161 | -2.5 | -0.2% | 11,600 |
| 2024/03/05 | 1,145 | 1,167 | 1,130.5 | 1,163.5 | +17.5 | +1.5% | 35,200 |
| 2024/03/04 | 1,109.5 | 1,156 | 1,107.5 | 1,146 | +35 | +3.2% | 44,800 |
| 2024/03/01 | 1,100 | 1,119 | 1,100 | 1,111 | +9.5 | +0.9% | 20,600 |
| 2024/02/29 | 1,090 | 1,101.5 | 1,072 | 1,101.5 | +10 | +0.9% | 20,800 |
| 2024/02/28 | 1,100 | 1,100.5 | 1,091 | 1,091.5 | -10 | -0.9% | 11,800 |
| 2024/02/27 | 1,104 | 1,104 | 1,092.5 | 1,101.5 | -2.5 | -0.2% | 11,400 |
| 2024/02/26 | 1,098 | 1,122 | 1,095 | 1,104 | +3 | +0.3% | 40,400 |
| 2024/02/22 | 1,091.5 | 1,102.5 | 1,090 | 1,101 | +7 | +0.6% | 19,800 |
| 2024/02/21 | 1,100 | 1,100 | 1,085 | 1,094 | -3.5 | -0.3% | 14,000 |
| 2024/02/20 | 1,090.5 | 1,104 | 1,082.5 | 1,097.5 | +7 | +0.6% | 23,800 |
| 2024/02/19 | 1,070.5 | 1,097 | 1,070 | 1,090.5 | +17 | +1.6% | 19,400 |
| 2024/02/16 | 1,062 | 1,087.5 | 1,062 | 1,073.5 | +19 | +1.8% | 31,600 |
| 2024/02/15 | 1,072.5 | 1,074.5 | 1,054.5 | 1,054.5 | -26.5 | -2.5% | 34,200 |
| 2024/02/14 | 1,077 | 1,087.5 | 1,072 | 1,081 | +0.5 | ±0% | 30,000 |
| 2024/02/13 | 1,095.5 | 1,102.5 | 1,080 | 1,080.5 | -20.5 | -1.9% | 40,200 |
| 2024/02/09 | 1,109 | 1,123.5 | 1,096.5 | 1,101 | -8 | -0.7% | 19,200 |
| 2024/02/08 | 1,094 | 1,114 | 1,070.5 | 1,109 | +3 | +0.3% | 108,600 |
| 2024/02/07 | 1,121 | 1,121 | 1,093 | 1,106 | -15 | -1.3% | 51,600 |
| 2024/02/06 | 1,112 | 1,126 | 1,109.5 | 1,121 | +3.5 | +0.3% | 26,400 |
| 2024/02/05 | 1,131.5 | 1,136 | 1,105 | 1,117.5 | -16 | -1.4% | 44,800 |
| 2024/02/02 | 1,161 | 1,164.5 | 1,112 | 1,133.5 | +10.5 | +0.9% | 59,800 |
| 2024/02/01 | 1,141 | 1,141 | 1,088 | 1,123 | -22 | -1.9% | 86,000 |
| 2024/01/31 | 1,161 | 1,162.5 | 1,145 | 1,145 | -15.5 | -1.3% | 36,400 |
| 2024/01/30 | 1,178 | 1,178 | 1,141.5 | 1,160.5 | -64 | -5.2% | 105,600 |
| 2024/01/29 | 1,215.5 | 1,224.5 | 1,201 | 1,224.5 | +20 | +1.7% | 85,000 |
| 2024/01/26 | 1,188.5 | 1,209 | 1,187.5 | 1,204.5 | +10 | +0.8% | 78,000 |
301～
350
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
