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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,080 | 3,089 | 3,043 | 3,051 | -29 | -0.9% | 1,234,600 |
| 2024/11/20 | 3,093 | 3,119 | 3,066 | 3,080 | -20 | -0.6% | 887,000 |
| 2024/11/19 | 3,090 | 3,119 | 3,078 | 3,100 | +14 | +0.5% | 1,090,900 |
| 2024/11/18 | 3,060 | 3,111 | 3,060 | 3,086 | +15 | +0.5% | 1,297,000 |
| 2024/11/15 | 3,126 | 3,136 | 3,071 | 3,071 | -56 | -1.8% | 2,052,700 |
| 2024/11/14 | 3,128 | 3,173 | 3,124 | 3,127 | +5 | +0.2% | 948,200 |
| 2024/11/13 | 3,138 | 3,156 | 3,117 | 3,122 | -28 | -0.9% | 1,133,000 |
| 2024/11/12 | 3,157 | 3,182 | 3,137 | 3,150 | -9 | -0.3% | 1,386,000 |
| 2024/11/11 | 3,167 | 3,175 | 3,142 | 3,159 | -6 | -0.2% | 1,069,700 |
| 2024/11/08 | 3,237 | 3,242 | 3,153 | 3,165 | -78 | -2.4% | 1,572,200 |
| 2024/11/07 | 3,217 | 3,261 | 3,189 | 3,243 | +66 | +2.1% | 1,653,900 |
| 2024/11/06 | 3,155 | 3,215 | 3,151 | 3,177 | +29 | +0.9% | 1,551,400 |
| 2024/11/05 | 3,111 | 3,160 | 3,101 | 3,148 | +58 | +1.9% | 1,457,700 |
| 2024/11/01 | 3,124 | 3,137 | 3,090 | 3,090 | -67 | -2.1% | 2,400,600 |
| 2024/10/31 | 3,195 | 3,216 | 3,133 | 3,157 | -45 | -1.4% | 3,185,200 |
| 2024/10/30 | 3,300 | 3,314 | 3,195 | 3,202 | -92 | -2.8% | 4,749,300 |
| 2024/10/29 | 3,261 | 3,308 | 3,259 | 3,294 | +35 | +1.1% | 1,105,200 |
| 2024/10/28 | 3,213 | 3,292 | 3,206 | 3,259 | +34 | +1.1% | 1,085,900 |
| 2024/10/25 | 3,246 | 3,263 | 3,218 | 3,225 | -27 | -0.8% | 746,100 |
| 2024/10/24 | 3,258 | 3,278 | 3,220 | 3,252 | -31 | -0.9% | 884,500 |
| 2024/10/23 | 3,310 | 3,331 | 3,282 | 3,283 | -24 | -0.7% | 790,800 |
| 2024/10/22 | 3,324 | 3,346 | 3,291 | 3,307 | -27 | -0.8% | 930,900 |
| 2024/10/21 | 3,352 | 3,375 | 3,331 | 3,334 | -25 | -0.7% | 865,700 |
| 2024/10/18 | 3,367 | 3,372 | 3,331 | 3,359 | +15 | +0.4% | 1,024,500 |
| 2024/10/17 | 3,351 | 3,373 | 3,334 | 3,344 | +7 | +0.2% | 1,209,800 |
| 2024/10/16 | 3,322 | 3,375 | 3,305 | 3,337 | -28 | -0.8% | 898,300 |
| 2024/10/15 | 3,397 | 3,397 | 3,343 | 3,365 | -3 | -0.1% | 1,057,600 |
| 2024/10/11 | 3,378 | 3,404 | 3,363 | 3,368 | -2 | -0.1% | 728,100 |
| 2024/10/10 | 3,398 | 3,405 | 3,370 | 3,370 | -1 | ±0% | 808,000 |
| 2024/10/09 | 3,428 | 3,429 | 3,365 | 3,371 | -32 | -0.9% | 796,400 |
| 2024/10/08 | 3,452 | 3,462 | 3,393 | 3,403 | -77 | -2.2% | 1,184,500 |
| 2024/10/07 | 3,501 | 3,515 | 3,478 | 3,480 | +17 | +0.5% | 1,135,000 |
| 2024/10/04 | 3,485 | 3,488 | 3,434 | 3,463 | +19 | +0.6% | 1,042,500 |
| 2024/10/03 | 3,580 | 3,580 | 3,442 | 3,444 | -3 | -0.1% | 1,925,500 |
| 2024/10/02 | 3,410 | 3,487 | 3,410 | 3,447 | +31 | +0.9% | 1,564,000 |
| 2024/10/01 | 3,398 | 3,438 | 3,386 | 3,416 | +51 | +1.5% | 1,459,200 |
| 2024/09/30 | 3,274 | 3,391 | 3,264 | 3,365 | -15 | -0.4% | 2,416,400 |
| 2024/09/27 | 3,369 | 3,395 | 3,347 | 3,380 | -25 | -0.7% | 1,677,900 |
| 2024/09/26 | 3,380 | 3,405 | 3,347 | 3,405 | +47 | +1.4% | 2,228,700 |
| 2024/09/25 | 3,345 | 3,371 | 3,319 | 3,358 | +8 | +0.2% | 1,328,900 |
| 2024/09/24 | 3,350 | 3,370 | 3,340 | 3,350 | +43 | +1.3% | 1,114,300 |
| 2024/09/20 | 3,360 | 3,364 | 3,300 | 3,307 | +28 | +0.9% | 1,569,500 |
| 2024/09/19 | 3,260 | 3,314 | 3,252 | 3,279 | +43 | +1.3% | 1,343,900 |
| 2024/09/18 | 3,221 | 3,236 | 3,191 | 3,236 | +51 | +1.6% | 1,097,200 |
| 2024/09/17 | 3,206 | 3,219 | 3,128 | 3,185 | -22 | -0.7% | 1,427,100 |
| 2024/09/13 | 3,228 | 3,228 | 3,193 | 3,207 | -21 | -0.7% | 925,600 |
| 2024/09/12 | 3,238 | 3,255 | 3,201 | 3,228 | +72 | +2.3% | 1,211,800 |
| 2024/09/11 | 3,200 | 3,223 | 3,116 | 3,156 | -93 | -2.9% | 1,446,000 |
| 2024/09/10 | 3,273 | 3,293 | 3,244 | 3,249 | -10 | -0.3% | 1,047,800 |
| 2024/09/09 | 3,152 | 3,275 | 3,147 | 3,259 | -22 | -0.7% | 1,304,700 |
1～
50
件表示中 / 3585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 | 305,100円 | +1.5% | +19.5% | 4.92% | 5.98倍 | 0.69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 |
| 神戸物産 | 355,100円 | +7.9% | +10.1% | 0.65% | 36.49倍 | 6.54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 | 250,100円 | +9.1% | +25.0% | 1.62% | 18.50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３０％ |
| メディパル | 245,500円 | +2.9% | +2.2% | 2.44% | 15.24倍 | 0.83倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| キヤノンＭＪ | 474,800円 | +6.7% | +2.6% | 2.74% | 13.35倍 | 1.17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
