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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 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 |
101～
150
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
