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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 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 |
| 2023/10/12 | 1,158 | 1,185 | 1,158 | 1,185 | +29 | +2.5% | 25,600 |
| 2023/10/11 | 1,176 | 1,176 | 1,151 | 1,156 | +3 | +0.3% | 44,400 |
| 2023/10/10 | 1,159 | 1,174.5 | 1,150.5 | 1,153 | +8.5 | +0.7% | 11,600 |
| 2023/10/06 | 1,131.5 | 1,155.5 | 1,131.5 | 1,144.5 | +5 | +0.4% | 12,000 |
| 2023/10/05 | 1,126 | 1,153 | 1,120 | 1,139.5 | +27 | +2.4% | 31,800 |
| 2023/10/04 | 1,125 | 1,155.5 | 1,112 | 1,112.5 | -39 | -3.4% | 106,000 |
| 2023/10/03 | 1,236 | 1,236 | 1,150 | 1,151.5 | -106 | -8.4% | 133,200 |
| 2023/10/02 | 1,250 | 1,277.5 | 1,244 | 1,257.5 | +15 | +1.2% | 26,600 |
| 2023/09/29 | 1,255 | 1,255 | 1,230 | 1,242.5 | -5.5 | -0.4% | 19,200 |
| 2023/09/28 | 1,236.5 | 1,248 | 1,234 | 1,248 | +11.5 | +0.9% | 7,600 |
| 2023/09/27 | 1,215 | 1,236.5 | 1,215 | 1,236.5 | +15.5 | +1.3% | 9,800 |
| 2023/09/26 | 1,217 | 1,230 | 1,212.5 | 1,221 | -1.5 | -0.1% | 4,400 |
| 2023/09/25 | 1,243.5 | 1,243.5 | 1,222 | 1,222.5 | -9.5 | -0.8% | 13,000 |
| 2023/09/22 | 1,202 | 1,244 | 1,202 | 1,232 | +19.5 | +1.6% | 33,000 |
| 2023/09/21 | 1,269.5 | 1,270 | 1,212.5 | 1,212.5 | -55.5 | -4.4% | 53,600 |
| 2023/09/20 | 1,300 | 1,319 | 1,268 | 1,268 | -43.5 | -3.3% | 39,000 |
| 2023/09/19 | 1,313.5 | 1,319.5 | 1,285 | 1,311.5 | +13 | +1% | 35,400 |
| 2023/09/15 | 1,320 | 1,335 | 1,260 | 1,298.5 | -96.5 | -6.9% | 160,000 |
| 2023/09/14 | 1,419.5 | 1,419.5 | 1,360.5 | 1,395 | -25 | -1.8% | 55,600 |
| 2023/09/13 | 1,410 | 1,424.5 | 1,400 | 1,420 | +23.5 | +1.7% | 27,600 |
| 2023/09/12 | 1,357.5 | 1,396.5 | 1,357.5 | 1,396.5 | +43 | +3.2% | 20,000 |
| 2023/09/11 | 1,332.5 | 1,381 | 1,331 | 1,353.5 | +31 | +2.3% | 36,600 |
| 2023/09/08 | 1,325 | 1,325.5 | 1,311 | 1,322.5 | -2.5 | -0.2% | 7,400 |
| 2023/09/07 | 1,311.5 | 1,325 | 1,302.5 | 1,325 | +3.5 | +0.3% | 8,600 |
| 2023/09/06 | 1,308.5 | 1,322 | 1,303.5 | 1,321.5 | +6 | +0.5% | 8,200 |
| 2023/09/05 | 1,329.5 | 1,329.5 | 1,291.5 | 1,315.5 | -9.5 | -0.7% | 12,600 |
| 2023/09/04 | 1,319 | 1,332.5 | 1,299.5 | 1,325 | +42.5 | +3.3% | 22,400 |
| 2023/09/01 | 1,227.5 | 1,290 | 1,226.5 | 1,282.5 | +56 | +4.6% | 33,200 |
| 2023/08/31 | 1,230 | 1,230.5 | 1,219 | 1,226.5 | +3 | +0.2% | 7,800 |
| 2023/08/30 | 1,216.5 | 1,238.5 | 1,215 | 1,223.5 | +7 | +0.6% | 14,600 |
| 2023/08/29 | 1,194 | 1,217.5 | 1,194 | 1,216.5 | +26.5 | +2.2% | 13,000 |
401～
450
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
