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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,216 | 1,216 | 1,190 | 1,199.5 | -17.5 | -1.4% | 48,400 |
| 2024/01/11 | 1,265 | 1,267 | 1,217 | 1,217 | -42 | -3.3% | 65,400 |
| 2024/01/10 | 1,282 | 1,282 | 1,259 | 1,259 | -14.5 | -1.1% | 31,000 |
| 2024/01/09 | 1,265 | 1,287.5 | 1,261.5 | 1,273.5 | +28.5 | +2.3% | 49,800 |
| 2024/01/05 | 1,305 | 1,309 | 1,242.5 | 1,245 | -35 | -2.7% | 76,800 |
| 2024/01/04 | 1,255 | 1,294.5 | 1,240 | 1,280 | +25 | +2% | 65,200 |
| 2023/12/29 | 1,248.5 | 1,276 | 1,248 | 1,255 | +6.5 | +0.5% | 27,400 |
| 2023/12/28 | 1,211 | 1,256.5 | 1,211 | 1,248.5 | +36 | +3% | 28,600 |
| 2023/12/27 | 1,215 | 1,222.5 | 1,197 | 1,212.5 | +10 | +0.8% | 48,200 |
| 2023/12/26 | 1,214 | 1,215 | 1,197.5 | 1,202.5 | -19.5 | -1.6% | 36,800 |
| 2023/12/25 | 1,223.5 | 1,228.5 | 1,211.5 | 1,222 | +27 | +2.3% | 34,800 |
| 2023/12/22 | 1,182 | 1,200 | 1,182 | 1,195 | +24 | +2% | 41,800 |
| 2023/12/21 | 1,161 | 1,171 | 1,160 | 1,171 | +2 | +0.2% | 39,000 |
| 2023/12/20 | 1,190 | 1,193 | 1,168.5 | 1,169 | -21 | -1.8% | 34,000 |
| 2023/12/19 | 1,177 | 1,200 | 1,166 | 1,190 | +14.5 | +1.2% | 47,200 |
| 2023/12/18 | 1,168.5 | 1,193 | 1,166 | 1,175.5 | -143 | -10.8% | 95,800 |
| 2023/12/15 | 1,312.5 | 1,342.5 | 1,300.5 | 1,318.5 | +20 | +1.5% | 46,200 |
| 2023/12/14 | 1,279.5 | 1,300 | 1,276.5 | 1,298.5 | +25 | +2% | 23,800 |
| 2023/12/13 | 1,290.5 | 1,290.5 | 1,254 | 1,273.5 | -10.5 | -0.8% | 30,600 |
| 2023/12/12 | 1,299.5 | 1,324 | 1,282.5 | 1,284 | -3 | -0.2% | 9,600 |
| 2023/12/11 | 1,280 | 1,290.5 | 1,265.5 | 1,287 | +12.5 | +1% | 17,800 |
| 2023/12/08 | 1,311.5 | 1,312.5 | 1,230.5 | 1,274.5 | -40 | -3% | 60,000 |
| 2023/12/07 | 1,390 | 1,390 | 1,306 | 1,314.5 | -69.5 | -5% | 93,000 |
| 2023/12/06 | 1,340.5 | 1,384 | 1,340.5 | 1,384 | +43 | +3.2% | 36,800 |
| 2023/12/05 | 1,318.5 | 1,341 | 1,315 | 1,341 | +22.5 | +1.7% | 28,400 |
| 2023/12/04 | 1,310 | 1,328.5 | 1,302 | 1,318.5 | +28.5 | +2.2% | 30,600 |
| 2023/12/01 | 1,292.5 | 1,305 | 1,289 | 1,290 | +3.5 | +0.3% | 13,400 |
| 2023/11/30 | 1,270 | 1,292.5 | 1,270 | 1,286.5 | +13.5 | +1.1% | 14,600 |
| 2023/11/29 | 1,276 | 1,278 | 1,264.5 | 1,273 | -2 | -0.2% | 7,400 |
| 2023/11/28 | 1,249 | 1,275 | 1,249 | 1,275 | +35 | +2.8% | 21,000 |
| 2023/11/27 | 1,267 | 1,267 | 1,240 | 1,240 | -11 | -0.9% | 16,800 |
| 2023/11/24 | 1,228.5 | 1,262.5 | 1,228.5 | 1,251 | +16 | +1.3% | 19,000 |
| 2023/11/22 | 1,237.5 | 1,246.5 | 1,227.5 | 1,235 | -4 | -0.3% | 12,600 |
| 2023/11/21 | 1,220 | 1,244.5 | 1,220 | 1,239 | +19 | +1.6% | 20,400 |
| 2023/11/20 | 1,219.5 | 1,232 | 1,219 | 1,220 | -5 | -0.4% | 7,200 |
| 2023/11/17 | 1,232.5 | 1,234 | 1,212 | 1,225 | -7.5 | -0.6% | 9,400 |
| 2023/11/16 | 1,249.5 | 1,253 | 1,229 | 1,232.5 | -7.5 | -0.6% | 10,800 |
| 2023/11/15 | 1,255 | 1,269.5 | 1,235 | 1,240 | ±0 | ±0% | 21,600 |
| 2023/11/14 | 1,224 | 1,249 | 1,220.5 | 1,240 | +17 | +1.4% | 26,000 |
| 2023/11/13 | 1,210 | 1,224 | 1,202 | 1,223 | +21.5 | +1.8% | 14,400 |
| 2023/11/10 | 1,207 | 1,218 | 1,194 | 1,201.5 | -3.5 | -0.3% | 47,200 |
| 2023/11/09 | 1,181 | 1,205 | 1,176.5 | 1,205 | +24 | +2% | 14,800 |
| 2023/11/08 | 1,183 | 1,202.5 | 1,176 | 1,181 | +4.5 | +0.4% | 17,400 |
| 2023/11/07 | 1,177 | 1,182 | 1,162 | 1,176.5 | -1 | -0.1% | 13,000 |
| 2023/11/06 | 1,192 | 1,192 | 1,163.5 | 1,177.5 | +11.5 | +1% | 21,000 |
| 2023/11/02 | 1,139.5 | 1,180 | 1,139.5 | 1,166 | +26.5 | +2.3% | 38,600 |
| 2023/11/01 | 1,122.5 | 1,139.5 | 1,118 | 1,139.5 | +16.5 | +1.5% | 14,600 |
| 2023/10/31 | 1,112.5 | 1,129 | 1,104 | 1,123 | +2.5 | +0.2% | 15,000 |
| 2023/10/30 | 1,130.5 | 1,141.5 | 1,115.5 | 1,120.5 | -23.5 | -2.1% | 11,600 |
| 2023/10/27 | 1,129 | 1,144 | 1,112.5 | 1,144 | +15 | +1.3% | 6,200 |
301～
350
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
