双日の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,996 | 4,011 | 3,970 | 3,977 | -3 | -0.1% | 963,300 |
| 2025/09/11 | 4,018 | 4,024 | 3,957 | 3,980 | -24 | -0.6% | 1,207,200 |
| 2025/09/10 | 4,000 | 4,008 | 3,981 | 4,004 | ±0 | ±0% | 793,100 |
| 2025/09/09 | 4,041 | 4,060 | 3,997 | 4,004 | -22 | -0.5% | 1,082,600 |
| 2025/09/08 | 4,020 | 4,035 | 4,006 | 4,026 | +15 | +0.4% | 1,121,700 |
| 2025/09/05 | 4,035 | 4,051 | 3,990 | 4,011 | +25 | +0.6% | 1,159,000 |
| 2025/09/04 | 3,922 | 3,986 | 3,919 | 3,986 | +71 | +1.8% | 1,118,900 |
| 2025/09/03 | 3,970 | 3,980 | 3,912 | 3,915 | -36 | -0.9% | 1,092,200 |
| 2025/09/02 | 3,880 | 3,955 | 3,878 | 3,951 | +75 | +1.9% | 978,100 |
| 2025/09/01 | 3,870 | 3,892 | 3,845 | 3,876 | -32 | -0.8% | 1,016,700 |
| 2025/08/29 | 3,906 | 3,912 | 3,886 | 3,908 | +11 | +0.3% | 1,037,900 |
| 2025/08/28 | 3,842 | 3,900 | 3,837 | 3,897 | +37 | +1% | 836,000 |
| 2025/08/27 | 3,861 | 3,872 | 3,845 | 3,860 | -5 | -0.1% | 850,500 |
| 2025/08/26 | 3,889 | 3,891 | 3,829 | 3,865 | -25 | -0.6% | 829,600 |
| 2025/08/25 | 3,902 | 3,954 | 3,888 | 3,890 | +18 | +0.5% | 1,153,000 |
| 2025/08/22 | 3,835 | 3,879 | 3,827 | 3,872 | +37 | +1% | 629,600 |
| 2025/08/21 | 3,845 | 3,861 | 3,828 | 3,835 | -10 | -0.3% | 741,700 |
| 2025/08/20 | 3,844 | 3,883 | 3,838 | 3,845 | +7 | +0.2% | 991,700 |
| 2025/08/19 | 3,806 | 3,844 | 3,798 | 3,838 | +35 | +0.9% | 847,500 |
| 2025/08/18 | 3,776 | 3,822 | 3,768 | 3,803 | +27 | +0.7% | 887,400 |
| 2025/08/15 | 3,747 | 3,776 | 3,734 | 3,776 | +61 | +1.6% | 944,400 |
| 2025/08/14 | 3,780 | 3,781 | 3,711 | 3,715 | -78 | -2.1% | 976,500 |
| 2025/08/13 | 3,830 | 3,837 | 3,791 | 3,793 | -22 | -0.6% | 1,207,200 |
| 2025/08/12 | 3,811 | 3,849 | 3,811 | 3,815 | +25 | +0.7% | 1,581,200 |
| 2025/08/08 | 3,727 | 3,792 | 3,727 | 3,790 | +64 | +1.7% | 1,230,000 |
| 2025/08/07 | 3,706 | 3,742 | 3,703 | 3,726 | +9 | +0.2% | 975,400 |
| 2025/08/06 | 3,625 | 3,717 | 3,625 | 3,717 | +90 | +2.5% | 1,231,800 |
| 2025/08/05 | 3,620 | 3,647 | 3,612 | 3,627 | +31 | +0.9% | 891,200 |
| 2025/08/04 | 3,574 | 3,606 | 3,555 | 3,596 | -27 | -0.7% | 1,134,100 |
| 2025/08/01 | 3,616 | 3,642 | 3,610 | 3,623 | +17 | +0.5% | 997,300 |
| 2025/07/31 | 3,599 | 3,626 | 3,579 | 3,606 | +36 | +1% | 2,774,000 |
| 2025/07/30 | 3,699 | 3,712 | 3,539 | 3,570 | -106 | -2.9% | 4,548,400 |
| 2025/07/29 | 3,695 | 3,698 | 3,659 | 3,676 | -20 | -0.5% | 978,300 |
| 2025/07/28 | 3,740 | 3,744 | 3,696 | 3,696 | -41 | -1.1% | 750,200 |
| 2025/07/25 | 3,740 | 3,750 | 3,716 | 3,737 | -21 | -0.6% | 813,400 |
| 2025/07/24 | 3,751 | 3,765 | 3,729 | 3,758 | +47 | +1.3% | 1,194,800 |
| 2025/07/23 | 3,670 | 3,750 | 3,665 | 3,711 | +90 | +2.5% | 1,901,400 |
| 2025/07/22 | 3,580 | 3,621 | 3,577 | 3,621 | +31 | +0.9% | 942,700 |
| 2025/07/18 | 3,611 | 3,616 | 3,590 | 3,590 | -15 | -0.4% | 597,800 |
| 2025/07/17 | 3,583 | 3,605 | 3,572 | 3,605 | ±0 | ±0% | 778,700 |
| 2025/07/16 | 3,622 | 3,630 | 3,593 | 3,605 | +9 | +0.3% | 900,600 |
| 2025/07/15 | 3,646 | 3,655 | 3,594 | 3,596 | -54 | -1.5% | 992,900 |
| 2025/07/14 | 3,640 | 3,665 | 3,624 | 3,650 | +12 | +0.3% | 781,300 |
| 2025/07/11 | 3,630 | 3,653 | 3,619 | 3,638 | +32 | +0.9% | 842,500 |
| 2025/07/10 | 3,642 | 3,648 | 3,601 | 3,606 | -22 | -0.6% | 1,104,500 |
| 2025/07/09 | 3,614 | 3,637 | 3,591 | 3,628 | +35 | +1% | 818,100 |
| 2025/07/08 | 3,574 | 3,600 | 3,565 | 3,593 | +26 | +0.7% | 870,600 |
| 2025/07/07 | 3,603 | 3,619 | 3,563 | 3,567 | -38 | -1.1% | 813,700 |
| 2025/07/04 | 3,615 | 3,627 | 3,587 | 3,605 | -1 | ±0% | 925,600 |
| 2025/07/03 | 3,591 | 3,624 | 3,575 | 3,606 | +6 | +0.2% | 855,500 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「双 日」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 |
|---|---|---|---|---|---|---|---|---|
| 双 日 | 400,100円 | +3.6% | +3.5% | 4.12% | 7.23倍 | 0.86倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| サンリオ | 705,800円 | +16.5% | +27.2% | 0.85% | 35.27倍 | 15.65倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 神戸物産 | 429,400円 | +3.4% | +19.7% | 0.61% | 39.61倍 | 6.84倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| ミスミＧ | 242,100円 | +5.0% | -13.2% | 1.62% | 21.46倍 | 1.89倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３５％ |
| キヤノンＭＪ | 605,200円 | +4.0% | +6.6% | 2.48% | 16.66倍 | 1.68倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
市場注目の銘柄
チャート関連のコラム
