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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,870 | 3,938 | 3,850 | 3,935 | +73 | +1.9% | 1,583,400 |
| 2024/04/25 | 3,911 | 3,925 | 3,845 | 3,862 | -49 | -1.3% | 1,060,100 |
| 2024/04/24 | 3,878 | 3,920 | 3,858 | 3,911 | +42 | +1.1% | 1,050,000 |
| 2024/04/23 | 3,917 | 3,928 | 3,858 | 3,869 | -18 | -0.5% | 1,141,700 |
| 2024/04/22 | 3,859 | 3,918 | 3,851 | 3,887 | +72 | +1.9% | 1,155,700 |
| 2024/04/19 | 3,820 | 3,850 | 3,741 | 3,815 | -18 | -0.5% | 1,538,200 |
| 2024/04/18 | 3,801 | 3,851 | 3,771 | 3,833 | +30 | +0.8% | 960,100 |
| 2024/04/17 | 3,883 | 3,891 | 3,801 | 3,803 | -79 | -2% | 1,282,700 |
| 2024/04/16 | 3,999 | 4,003 | 3,857 | 3,882 | -142 | -3.5% | 1,872,800 |
| 2024/04/15 | 3,960 | 4,027 | 3,940 | 4,024 | +30 | +0.8% | 980,000 |
| 2024/04/12 | 4,019 | 4,021 | 3,974 | 3,994 | -3 | -0.1% | 975,200 |
| 2024/04/11 | 3,934 | 4,021 | 3,918 | 3,997 | +31 | +0.8% | 1,112,300 |
| 2024/04/10 | 3,979 | 3,994 | 3,958 | 3,966 | -44 | -1.1% | 928,100 |
| 2024/04/09 | 3,946 | 4,010 | 3,940 | 4,010 | +64 | +1.6% | 1,163,100 |
| 2024/04/08 | 3,970 | 3,977 | 3,932 | 3,946 | -2 | -0.1% | 777,700 |
| 2024/04/05 | 3,924 | 3,965 | 3,905 | 3,948 | -20 | -0.5% | 880,000 |
| 2024/04/04 | 3,990 | 4,001 | 3,956 | 3,968 | +53 | +1.4% | 1,154,700 |
| 2024/04/03 | 3,856 | 3,939 | 3,819 | 3,915 | +19 | +0.5% | 1,392,100 |
| 2024/04/02 | 3,911 | 3,960 | 3,879 | 3,896 | -5 | -0.1% | 1,289,000 |
| 2024/04/01 | 4,020 | 4,033 | 3,883 | 3,901 | -86 | -2.2% | 1,293,500 |
| 2024/03/29 | 4,010 | 4,019 | 3,975 | 3,987 | +11 | +0.3% | 820,800 |
| 2024/03/28 | 4,010 | 4,033 | 3,970 | 3,976 | -107 | -2.6% | 1,211,800 |
| 2024/03/27 | 4,080 | 4,122 | 4,068 | 4,083 | +15 | +0.4% | 1,681,400 |
| 2024/03/26 | 4,045 | 4,084 | 4,021 | 4,068 | +28 | +0.7% | 1,063,600 |
| 2024/03/25 | 4,061 | 4,068 | 4,032 | 4,040 | -40 | -1% | 881,700 |
| 2024/03/22 | 4,085 | 4,099 | 4,046 | 4,080 | +10 | +0.2% | 1,213,800 |
| 2024/03/21 | 4,030 | 4,104 | 4,027 | 4,070 | +80 | +2% | 1,586,100 |
| 2024/03/19 | 3,953 | 4,002 | 3,945 | 3,990 | +18 | +0.5% | 1,416,400 |
| 2024/03/18 | 3,935 | 3,983 | 3,902 | 3,972 | +70 | +1.8% | 1,357,200 |
| 2024/03/15 | 3,861 | 3,917 | 3,844 | 3,902 | +47 | +1.2% | 4,422,500 |
| 2024/03/14 | 3,802 | 3,865 | 3,795 | 3,855 | +56 | +1.5% | 1,026,500 |
| 2024/03/13 | 3,860 | 3,893 | 3,782 | 3,799 | -23 | -0.6% | 1,343,800 |
| 2024/03/12 | 3,820 | 3,825 | 3,739 | 3,822 | -28 | -0.7% | 1,620,100 |
| 2024/03/11 | 3,950 | 3,953 | 3,812 | 3,850 | -143 | -3.6% | 2,023,300 |
| 2024/03/08 | 3,960 | 4,051 | 3,956 | 3,993 | +36 | +0.9% | 1,820,800 |
| 2024/03/07 | 3,980 | 4,059 | 3,939 | 3,957 | -7 | -0.2% | 1,726,100 |
| 2024/03/06 | 3,900 | 3,965 | 3,882 | 3,964 | +65 | +1.7% | 1,414,300 |
| 2024/03/05 | 3,841 | 3,917 | 3,833 | 3,899 | +43 | +1.1% | 1,403,100 |
| 2024/03/04 | 3,882 | 3,893 | 3,835 | 3,856 | +3 | +0.1% | 1,625,900 |
| 2024/03/01 | 3,798 | 3,854 | 3,797 | 3,853 | +54 | +1.4% | 1,358,200 |
| 2024/02/29 | 3,835 | 3,835 | 3,759 | 3,799 | -16 | -0.4% | 1,534,300 |
| 2024/02/28 | 3,858 | 3,872 | 3,798 | 3,815 | -49 | -1.3% | 1,891,400 |
| 2024/02/27 | 3,849 | 3,883 | 3,828 | 3,864 | +20 | +0.5% | 2,032,100 |
| 2024/02/26 | 3,880 | 3,930 | 3,811 | 3,844 | -61 | -1.6% | 4,382,200 |
| 2024/02/22 | 3,864 | 3,905 | 3,841 | 3,905 | +107 | +2.8% | 2,037,300 |
| 2024/02/21 | 3,802 | 3,835 | 3,778 | 3,798 | +25 | +0.7% | 1,216,300 |
| 2024/02/20 | 3,820 | 3,845 | 3,767 | 3,773 | -39 | -1% | 1,138,300 |
| 2024/02/19 | 3,734 | 3,812 | 3,721 | 3,812 | +100 | +2.7% | 1,432,400 |
| 2024/02/16 | 3,696 | 3,742 | 3,682 | 3,712 | +45 | +1.2% | 1,179,400 |
| 2024/02/15 | 3,700 | 3,714 | 3,660 | 3,667 | -24 | -0.7% | 1,038,300 |
1～
50
件表示中 / 3445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 | 393,500円 | -3.6% | -16.1% | 3.43% | 8.68倍 | 0.96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 |
| 豊通商 | 967,000円 | +1.5% | +4.2% | 2.59% | 10.63倍 | 1.51倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
| 神戸物産 | 342,900円 | +7.9% | +10.1% | 0.67% | 35.21倍 | 6.78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 |
| サンリオ | 270,000円 | +34.1% | +106.9% | 0.80% | 36.64倍 | 9.44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 |
| ミスミＧ | 240,700円 | +1.0% | -8.9% | 1.13% | 22.25倍 | 2.06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２５％ |
市場注目の銘柄
チャート関連のコラム
