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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 1,274 | 1,285 | 1,265 | 1,278 | +25 | +2% | 30,100 |
| 2025/04/15 | 1,259 | 1,279 | 1,252 | 1,253 | +14 | +1.1% | 49,200 |
| 2025/04/14 | 1,220 | 1,245 | 1,219 | 1,239 | +36 | +3% | 45,500 |
| 2025/04/11 | 1,183 | 1,203 | 1,167 | 1,203 | +13 | +1.1% | 20,200 |
| 2025/04/10 | 1,200 | 1,209 | 1,182 | 1,190 | +48 | +4.2% | 26,900 |
| 2025/04/09 | 1,163 | 1,163 | 1,132 | 1,142 | -8 | -0.7% | 41,700 |
| 2025/04/08 | 1,121 | 1,168 | 1,115 | 1,150 | +65 | +6% | 40,200 |
| 2025/04/07 | 1,071 | 1,113 | 1,060 | 1,085 | -75 | -6.5% | 87,900 |
| 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 |
51～
100
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 | 137,100円 | +16.4% | +56.5% | 1.24% | 17.70倍 | 2.44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 | 148,300円 | +7.7% | +10.6% | 0.00% | 11.53倍 | 4.47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 | 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 | 2.24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 | 0.60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
