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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,182 | 1,184 | 1,143 | 1,160 | -45 | -3.7% | 70,500 |
| 2025/04/03 | 1,200 | 1,205 | 1,183 | 1,205 | -6 | -0.5% | 43,400 |
| 2025/04/02 | 1,228 | 1,228 | 1,209 | 1,211 | -18 | -1.5% | 24,200 |
| 2025/04/01 | 1,221 | 1,235 | 1,216 | 1,229 | +9 | +0.7% | 27,400 |
| 2025/03/31 | 1,225 | 1,226 | 1,209 | 1,220 | -14 | -1.1% | 25,600 |
| 2025/03/28 | 1,248 | 1,250 | 1,234 | 1,234 | -15 | -1.2% | 22,700 |
| 2025/03/27 | 1,240 | 1,249 | 1,232 | 1,249 | +8 | +0.6% | 27,600 |
| 2025/03/26 | 1,239 | 1,246 | 1,229 | 1,241 | -1 | -0.1% | 26,900 |
| 2025/03/25 | 1,240 | 1,244 | 1,227 | 1,242 | ±0 | ±0% | 27,300 |
| 2025/03/24 | 1,234 | 1,244 | 1,225 | 1,242 | +14 | +1.1% | 32,200 |
| 2025/03/21 | 1,208 | 1,230 | 1,207 | 1,228 | +26 | +2.2% | 28,500 |
| 2025/03/19 | 1,202 | 1,225 | 1,197 | 1,202 | ±0 | ±0% | 42,100 |
| 2025/03/18 | 1,214 | 1,233 | 1,202 | 1,202 | +15 | +1.3% | 77,300 |
| 2025/03/17 | 1,200 | 1,203 | 1,179 | 1,187 | -13 | -1.1% | 63,200 |
| 2025/03/14 | 1,180 | 1,200 | 1,172 | 1,200 | +17 | +1.4% | 50,400 |
| 2025/03/13 | 1,196 | 1,206 | 1,177 | 1,183 | -60 | -4.8% | 135,800 |
| 2025/03/12 | 1,235 | 1,246 | 1,224 | 1,243 | +18 | +1.5% | 21,800 |
| 2025/03/11 | 1,228 | 1,231 | 1,210 | 1,225 | -8 | -0.6% | 28,300 |
| 2025/03/10 | 1,257 | 1,257 | 1,233 | 1,233 | -11 | -0.9% | 19,700 |
| 2025/03/07 | 1,268 | 1,268 | 1,243 | 1,244 | -24 | -1.9% | 31,700 |
| 2025/03/06 | 1,243 | 1,272 | 1,243 | 1,268 | +34 | +2.8% | 34,900 |
| 2025/03/05 | 1,226 | 1,238 | 1,212 | 1,234 | +11 | +0.9% | 22,000 |
| 2025/03/04 | 1,201 | 1,227 | 1,201 | 1,223 | +20 | +1.7% | 40,300 |
| 2025/03/03 | 1,216 | 1,217 | 1,193 | 1,203 | +7 | +0.6% | 46,700 |
| 2025/02/28 | 1,210 | 1,221 | 1,192 | 1,196 | -25 | -2% | 65,400 |
| 2025/02/27 | 1,212 | 1,223 | 1,210 | 1,221 | +8 | +0.7% | 19,500 |
| 2025/02/26 | 1,218 | 1,218 | 1,206 | 1,213 | -7 | -0.6% | 26,700 |
| 2025/02/25 | 1,210 | 1,226 | 1,206 | 1,220 | +3 | +0.2% | 31,800 |
| 2025/02/21 | 1,217 | 1,226 | 1,206 | 1,217 | ±0 | ±0% | 35,700 |
| 2025/02/20 | 1,239 | 1,239 | 1,215 | 1,217 | -21 | -1.7% | 52,600 |
| 2025/02/19 | 1,237 | 1,242 | 1,230 | 1,238 | +1 | +0.1% | 28,000 |
| 2025/02/18 | 1,243 | 1,246 | 1,237 | 1,237 | +1 | +0.1% | 24,000 |
| 2025/02/17 | 1,260 | 1,269 | 1,236 | 1,236 | -24 | -1.9% | 39,200 |
| 2025/02/14 | 1,280 | 1,297 | 1,230 | 1,260 | -22 | -1.7% | 112,100 |
| 2025/02/13 | 1,281 | 1,288 | 1,280 | 1,282 | +5 | +0.4% | 15,300 |
| 2025/02/12 | 1,273 | 1,287 | 1,273 | 1,277 | +6 | +0.5% | 26,300 |
| 2025/02/10 | 1,267 | 1,277 | 1,265 | 1,271 | +8 | +0.6% | 18,800 |
| 2025/02/07 | 1,270 | 1,282 | 1,263 | 1,263 | -6 | -0.5% | 25,800 |
| 2025/02/06 | 1,265 | 1,278 | 1,258 | 1,269 | +1 | +0.1% | 29,400 |
| 2025/02/05 | 1,258 | 1,276 | 1,255 | 1,268 | +23 | +1.8% | 60,800 |
| 2025/02/04 | 1,235 | 1,254 | 1,235 | 1,245 | +15 | +1.2% | 31,300 |
| 2025/02/03 | 1,245 | 1,250 | 1,226 | 1,230 | -20 | -1.6% | 89,500 |
| 2025/01/31 | 1,289 | 1,289 | 1,250 | 1,250 | -39 | -3% | 92,700 |
| 2025/01/30 | 1,287 | 1,289 | 1,266 | 1,289 | -39 | -2.9% | 129,000 |
| 2025/01/29 | 1,332 | 1,336 | 1,320 | 1,328 | ±0 | ±0% | 153,900 |
| 2025/01/28 | 1,320 | 1,329 | 1,311 | 1,328 | +10 | +0.8% | 115,200 |
| 2025/01/27 | 1,327 | 1,328 | 1,311 | 1,318 | +19 | +1.5% | 61,100 |
| 2025/01/24 | 1,291 | 1,303 | 1,285 | 1,299 | +8 | +0.6% | 62,100 |
| 2025/01/23 | 1,303 | 1,303 | 1,291 | 1,291 | -11 | -0.8% | 45,500 |
| 2025/01/22 | 1,313 | 1,313 | 1,300 | 1,302 | -2 | -0.2% | 38,700 |
1～
50
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
