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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,305 | 1,315 | 1,294 | 1,304 | +7 | +0.5% | 57,900 |
| 2025/01/20 | 1,292 | 1,298 | 1,287 | 1,297 | +13 | +1% | 55,000 |
| 2025/01/17 | 1,286 | 1,288 | 1,264 | 1,284 | -4 | -0.3% | 92,100 |
| 2025/01/16 | 1,297 | 1,305 | 1,287 | 1,288 | -9 | -0.7% | 58,500 |
| 2025/01/15 | 1,290 | 1,307 | 1,289 | 1,297 | +7 | +0.5% | 46,700 |
| 2025/01/14 | 1,314 | 1,314 | 1,283 | 1,290 | -10 | -0.8% | 63,800 |
| 2025/01/10 | 1,277 | 1,315 | 1,277 | 1,300 | +11 | +0.9% | 109,700 |
| 2025/01/09 | 1,318 | 1,319 | 1,277 | 1,289 | -28 | -2.1% | 170,600 |
| 2025/01/08 | 1,334 | 1,343 | 1,316 | 1,317 | -16 | -1.2% | 122,200 |
| 2025/01/07 | 1,350 | 1,355 | 1,330 | 1,333 | -15 | -1.1% | 128,800 |
| 2025/01/06 | 1,400 | 1,421 | 1,348 | 1,348 | -47 | -3.4% | 175,100 |
| 2024/12/30 | 1,410 | 1,443 | 1,393 | 1,395 | -15 | -1.1% | 119,700 |
| 2024/12/27 | 1,419 | 1,448 | 1,402 | 1,410 | -28 | -1.9% | 567,400 |
| 2024/12/26 | 1,430 | 1,444 | 1,426 | 1,438 | -1 | -0.1% | 96,300 |
| 2024/12/25 | 1,436 | 1,466 | 1,408 | 1,439 | +22 | +1.6% | 180,400 |
| 2024/12/24 | 1,395 | 1,417 | 1,392 | 1,417 | +22 | +1.6% | 156,000 |
| 2024/12/23 | 1,400 | 1,413 | 1,375 | 1,395 | +9 | +0.6% | 144,700 |
| 2024/12/20 | 1,391 | 1,400 | 1,378 | 1,386 | -5 | -0.4% | 108,200 |
| 2024/12/19 | 1,371 | 1,398 | 1,369 | 1,391 | -4 | -0.3% | 70,100 |
| 2024/12/18 | 1,385 | 1,396 | 1,377 | 1,395 | +5 | +0.4% | 96,000 |
| 2024/12/17 | 1,385 | 1,410 | 1,376 | 1,390 | +7 | +0.5% | 140,000 |
| 2024/12/16 | 1,360 | 1,410 | 1,355 | 1,383 | +14 | +1% | 153,500 |
| 2024/12/13 | 1,375 | 1,376 | 1,335 | 1,369 | -10 | -0.7% | 90,600 |
| 2024/12/12 | 1,371 | 1,382 | 1,370 | 1,379 | +10 | +0.7% | 65,900 |
| 2024/12/11 | 1,366 | 1,383 | 1,357 | 1,369 | +12 | +0.9% | 61,400 |
| 2024/12/10 | 1,347 | 1,380 | 1,346 | 1,357 | +3 | +0.2% | 73,900 |
| 2024/12/09 | 1,349 | 1,354 | 1,334 | 1,354 | +24 | +1.8% | 36,400 |
| 2024/12/06 | 1,354 | 1,354 | 1,325 | 1,330 | -23 | -1.7% | 67,200 |
| 2024/12/05 | 1,354 | 1,362 | 1,335 | 1,353 | +2 | +0.1% | 79,100 |
| 2024/12/04 | 1,353 | 1,353 | 1,336 | 1,351 | +2 | +0.1% | 33,100 |
| 2024/12/03 | 1,375 | 1,375 | 1,349 | 1,349 | -29 | -2.1% | 89,500 |
| 2024/12/02 | 1,347 | 1,380 | 1,347 | 1,378 | +44 | +3.3% | 65,200 |
| 2024/11/29 | 1,346 | 1,351 | 1,327 | 1,334 | +4 | +0.3% | 78,900 |
| 2024/11/28 | 1,331 | 1,339 | 1,320 | 1,330 | -8 | -0.6% | 36,100 |
| 2024/11/27 | 1,334 | 1,345 | 1,323 | 1,338 | +9 | +0.7% | 30,900 |
| 2024/11/26 | 1,335 | 1,344 | 1,324 | 1,329 | -6 | -0.4% | 42,800 |
| 2024/11/25 | 1,339 | 1,348 | 1,335 | 1,335 | +6 | +0.5% | 29,000 |
| 2024/11/22 | 1,331 | 1,338 | 1,322 | 1,329 | +9 | +0.7% | 24,100 |
| 2024/11/21 | 1,351 | 1,354 | 1,320 | 1,320 | -29 | -2.1% | 64,100 |
| 2024/11/20 | 1,380 | 1,382 | 1,348 | 1,349 | -33 | -2.4% | 64,800 |
| 2024/11/19 | 1,370 | 1,387 | 1,365 | 1,382 | +13 | +0.9% | 105,700 |
| 2024/11/18 | 1,358 | 1,374 | 1,358 | 1,369 | +16 | +1.2% | 37,000 |
| 2024/11/15 | 1,370 | 1,371 | 1,347 | 1,353 | -13 | -1% | 70,100 |
| 2024/11/14 | 1,373 | 1,374 | 1,346 | 1,366 | +1 | +0.1% | 85,700 |
| 2024/11/13 | 1,360 | 1,368 | 1,352 | 1,365 | +15 | +1.1% | 55,800 |
| 2024/11/12 | 1,342 | 1,355 | 1,336 | 1,350 | -1 | -0.1% | 35,600 |
| 2024/11/11 | 1,374 | 1,377 | 1,341 | 1,351 | -19 | -1.4% | 83,700 |
| 2024/11/08 | 1,369 | 1,375 | 1,360 | 1,370 | ±0 | ±0% | 52,600 |
| 2024/11/07 | 1,360 | 1,372 | 1,351 | 1,370 | +10 | +0.7% | 68,500 |
| 2024/11/06 | 1,377 | 1,377 | 1,344 | 1,360 | -16 | -1.2% | 77,900 |
51～
100
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
