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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,416 | 1,420 | 1,377 | 1,384 | -31 | -2.2% | 95,800 |
| 2025/06/27 | 1,404 | 1,421 | 1,400 | 1,415 | +17 | +1.2% | 76,500 |
| 2025/06/26 | 1,390 | 1,405 | 1,386 | 1,398 | +8 | +0.6% | 44,900 |
| 2025/06/25 | 1,385 | 1,390 | 1,381 | 1,390 | +6 | +0.4% | 11,800 |
| 2025/06/24 | 1,389 | 1,397 | 1,380 | 1,384 | +6 | +0.4% | 31,300 |
| 2025/06/23 | 1,371 | 1,378 | 1,360 | 1,378 | +7 | +0.5% | 33,600 |
| 2025/06/20 | 1,382 | 1,390 | 1,371 | 1,371 | -11 | -0.8% | 19,600 |
| 2025/06/19 | 1,388 | 1,408 | 1,374 | 1,382 | -6 | -0.4% | 68,000 |
| 2025/06/18 | 1,373 | 1,388 | 1,373 | 1,388 | +9 | +0.7% | 28,900 |
| 2025/06/17 | 1,380 | 1,388 | 1,361 | 1,379 | +11 | +0.8% | 35,100 |
| 2025/06/16 | 1,345 | 1,389 | 1,340 | 1,368 | +1 | +0.1% | 73,700 |
| 2025/06/13 | 1,367 | 1,383 | 1,352 | 1,367 | +1 | +0.1% | 74,000 |
| 2025/06/12 | 1,371 | 1,371 | 1,362 | 1,366 | -6 | -0.4% | 18,100 |
| 2025/06/11 | 1,365 | 1,372 | 1,352 | 1,372 | +3 | +0.2% | 21,500 |
| 2025/06/10 | 1,361 | 1,379 | 1,361 | 1,369 | +9 | +0.7% | 29,500 |
| 2025/06/09 | 1,360 | 1,365 | 1,356 | 1,360 | -2 | -0.1% | 17,200 |
| 2025/06/06 | 1,368 | 1,368 | 1,350 | 1,362 | -6 | -0.4% | 32,500 |
| 2025/06/05 | 1,366 | 1,380 | 1,362 | 1,368 | +2 | +0.1% | 40,000 |
| 2025/06/04 | 1,353 | 1,376 | 1,353 | 1,366 | +17 | +1.3% | 27,400 |
| 2025/06/03 | 1,365 | 1,369 | 1,345 | 1,349 | -11 | -0.8% | 34,600 |
| 2025/06/02 | 1,380 | 1,387 | 1,350 | 1,360 | -17 | -1.2% | 50,100 |
| 2025/05/30 | 1,363 | 1,380 | 1,362 | 1,377 | +14 | +1% | 40,000 |
| 2025/05/29 | 1,363 | 1,363 | 1,355 | 1,363 | +5 | +0.4% | 22,000 |
| 2025/05/28 | 1,362 | 1,366 | 1,353 | 1,358 | -5 | -0.4% | 23,500 |
| 2025/05/27 | 1,354 | 1,364 | 1,350 | 1,363 | +9 | +0.7% | 21,400 |
| 2025/05/26 | 1,333 | 1,354 | 1,332 | 1,354 | +21 | +1.6% | 18,900 |
| 2025/05/23 | 1,346 | 1,348 | 1,333 | 1,333 | -2 | -0.1% | 18,000 |
| 2025/05/22 | 1,332 | 1,344 | 1,317 | 1,335 | +1 | +0.1% | 17,000 |
| 2025/05/21 | 1,327 | 1,334 | 1,325 | 1,334 | +7 | +0.5% | 18,600 |
| 2025/05/20 | 1,355 | 1,360 | 1,324 | 1,327 | -28 | -2.1% | 41,700 |
| 2025/05/19 | 1,356 | 1,361 | 1,353 | 1,355 | -8 | -0.6% | 23,300 |
| 2025/05/16 | 1,355 | 1,369 | 1,351 | 1,363 | +5 | +0.4% | 25,800 |
| 2025/05/15 | 1,364 | 1,364 | 1,351 | 1,358 | -7 | -0.5% | 12,100 |
| 2025/05/14 | 1,360 | 1,371 | 1,352 | 1,365 | +6 | +0.4% | 24,400 |
| 2025/05/13 | 1,357 | 1,371 | 1,351 | 1,359 | +6 | +0.4% | 44,100 |
| 2025/05/12 | 1,359 | 1,359 | 1,342 | 1,353 | -1 | -0.1% | 21,800 |
| 2025/05/09 | 1,355 | 1,359 | 1,349 | 1,354 | +2 | +0.1% | 20,300 |
| 2025/05/08 | 1,348 | 1,356 | 1,338 | 1,352 | +4 | +0.3% | 30,200 |
| 2025/05/07 | 1,325 | 1,348 | 1,321 | 1,348 | +33 | +2.5% | 50,600 |
| 2025/05/02 | 1,310 | 1,327 | 1,305 | 1,315 | +6 | +0.5% | 23,200 |
| 2025/05/01 | 1,320 | 1,325 | 1,307 | 1,309 | -11 | -0.8% | 16,000 |
| 2025/04/30 | 1,309 | 1,320 | 1,302 | 1,320 | +30 | +2.3% | 26,300 |
| 2025/04/28 | 1,308 | 1,320 | 1,290 | 1,290 | -13 | -1% | 188,400 |
| 2025/04/25 | 1,299 | 1,303 | 1,292 | 1,303 | +1 | +0.1% | 22,500 |
| 2025/04/24 | 1,305 | 1,305 | 1,285 | 1,302 | -3 | -0.2% | 36,300 |
| 2025/04/23 | 1,304 | 1,308 | 1,287 | 1,305 | +10 | +0.8% | 49,700 |
| 2025/04/22 | 1,321 | 1,325 | 1,282 | 1,295 | -15 | -1.1% | 55,600 |
| 2025/04/21 | 1,305 | 1,321 | 1,305 | 1,310 | +10 | +0.8% | 49,800 |
| 2025/04/18 | 1,285 | 1,300 | 1,275 | 1,300 | +21 | +1.6% | 44,500 |
| 2025/04/17 | 1,280 | 1,283 | 1,265 | 1,279 | +1 | +0.1% | 21,900 |
1～
50
件表示中 / 1382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 | 136,800円 | +16.4% | +56.5% | 1.24% | 17.66倍 | 2.43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 |
| ＤＤグループ | 147,500円 | +7.7% | +10.6% | 0.00% | 11.47倍 | 4.45倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| やまや | 248,300円 | +2.1% | +1.1% | 2.82% | 7.38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 | 252,100円 | +5.6% | +3.9% | 1.11% | 14.16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 | 65,000円 | +4.7% | +8.4% | 3.85% | 8.03倍 | 0.60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
