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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/26 | 1,122.5 | 1,155 | 1,103 | 1,129 | +0.5 | ±0% | 33,600 |
| 2023/10/25 | 1,124 | 1,142.5 | 1,095 | 1,128.5 | +12.5 | +1.1% | 13,600 |
| 2023/10/24 | 1,136.5 | 1,137.5 | 1,075.5 | 1,116 | -20 | -1.8% | 38,000 |
| 2023/10/23 | 1,134 | 1,155 | 1,125.5 | 1,136 | -6 | -0.5% | 12,400 |
| 2023/10/20 | 1,121.5 | 1,142 | 1,112.5 | 1,142 | +22 | +2% | 9,400 |
| 2023/10/19 | 1,113 | 1,120 | 1,112.5 | 1,120 | -4 | -0.4% | 8,400 |
| 2023/10/18 | 1,117.5 | 1,124.5 | 1,113 | 1,124 | +8 | +0.7% | 7,600 |
| 2023/10/17 | 1,145 | 1,145 | 1,116 | 1,116 | -3.5 | -0.3% | 11,200 |
| 2023/10/16 | 1,156.5 | 1,160 | 1,110 | 1,119.5 | -43 | -3.7% | 38,600 |
| 2023/10/13 | 1,164 | 1,171 | 1,156.5 | 1,162.5 | -22.5 | -1.9% | 31,600 |
401～
450
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
