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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,030 | 2,049 | 2,017 | 2,017 | -25 | -1.2% | 1,531,000 |
| 2022/03/30 | 2,027 | 2,046 | 1,998 | 2,042 | -47 | -2.2% | 1,386,600 |
| 2022/03/29 | 2,101 | 2,101 | 2,078 | 2,089 | -10 | -0.5% | 1,665,200 |
| 2022/03/28 | 2,120 | 2,129 | 2,069 | 2,099 | -3 | -0.1% | 1,220,100 |
| 2022/03/25 | 2,086 | 2,112 | 2,082 | 2,102 | +21 | +1% | 1,442,300 |
| 2022/03/24 | 2,070 | 2,085 | 2,052 | 2,081 | +6 | +0.3% | 970,600 |
| 2022/03/23 | 2,076 | 2,083 | 2,045 | 2,075 | -1 | ±0% | 1,593,100 |
| 2022/03/22 | 2,025 | 2,083 | 2,025 | 2,076 | +82 | +4.1% | 2,496,100 |
| 2022/03/18 | 2,000 | 2,007 | 1,993 | 1,994 | +1 | +0.1% | 2,065,700 |
| 2022/03/17 | 2,000 | 2,014 | 1,982 | 1,993 | ±0 | ±0% | 1,364,400 |
| 2022/03/16 | 1,969 | 1,995 | 1,962 | 1,993 | +27 | +1.4% | 999,900 |
| 2022/03/15 | 2,006 | 2,006 | 1,963 | 1,966 | -42 | -2.1% | 1,278,800 |
| 2022/03/14 | 2,011 | 2,037 | 2,003 | 2,008 | +13 | +0.7% | 1,317,100 |
| 2022/03/11 | 1,965 | 1,998 | 1,965 | 1,995 | +33 | +1.7% | 1,389,400 |
| 2022/03/10 | 1,933 | 1,973 | 1,925 | 1,962 | +51 | +2.7% | 1,405,100 |
| 2022/03/09 | 1,895 | 1,934 | 1,892 | 1,911 | +16 | +0.8% | 1,143,000 |
| 2022/03/08 | 2,029 | 2,029 | 1,885 | 1,895 | -148 | -7.2% | 1,928,100 |
| 2022/03/07 | 2,030 | 2,051 | 2,015 | 2,043 | +45 | +2.3% | 2,167,700 |
| 2022/03/04 | 2,009 | 2,018 | 1,981 | 1,998 | +8 | +0.4% | 1,779,300 |
| 2022/03/03 | 1,958 | 2,008 | 1,956 | 1,990 | +68 | +3.5% | 2,305,900 |
| 2022/03/02 | 1,883 | 1,935 | 1,881 | 1,922 | +19 | +1% | 1,220,700 |
| 2022/03/01 | 1,914 | 1,923 | 1,901 | 1,903 | +3 | +0.2% | 948,900 |
| 2022/02/28 | 1,881 | 1,901 | 1,869 | 1,900 | +18 | +1% | 1,190,800 |
| 2022/02/25 | 1,862 | 1,882 | 1,861 | 1,882 | +20 | +1.1% | 835,900 |
| 2022/02/24 | 1,890 | 1,905 | 1,847 | 1,862 | -53 | -2.8% | 1,292,300 |
| 2022/02/22 | 1,929 | 1,934 | 1,891 | 1,915 | -43 | -2.2% | 1,141,900 |
| 2022/02/21 | 1,973 | 1,973 | 1,951 | 1,958 | -16 | -0.8% | 748,800 |
| 2022/02/18 | 1,944 | 1,980 | 1,942 | 1,974 | +16 | +0.8% | 1,119,600 |
| 2022/02/17 | 1,955 | 1,964 | 1,938 | 1,958 | +14 | +0.7% | 867,100 |
| 2022/02/16 | 1,946 | 1,955 | 1,935 | 1,944 | +25 | +1.3% | 875,900 |
| 2022/02/15 | 1,940 | 1,958 | 1,910 | 1,919 | -9 | -0.5% | 1,147,700 |
| 2022/02/14 | 1,922 | 1,935 | 1,907 | 1,928 | -8 | -0.4% | 1,122,600 |
| 2022/02/10 | 1,949 | 1,949 | 1,923 | 1,936 | -2 | -0.1% | 1,020,300 |
| 2022/02/09 | 1,933 | 1,955 | 1,931 | 1,938 | +8 | +0.4% | 1,646,100 |
| 2022/02/08 | 1,918 | 1,940 | 1,913 | 1,930 | +14 | +0.7% | 1,493,100 |
| 2022/02/07 | 1,886 | 1,922 | 1,875 | 1,916 | +16 | +0.8% | 1,285,400 |
| 2022/02/04 | 1,921 | 1,930 | 1,880 | 1,900 | -17 | -0.9% | 2,129,900 |
| 2022/02/03 | 1,849 | 1,930 | 1,845 | 1,917 | +90 | +4.9% | 4,308,500 |
| 2022/02/02 | 1,782 | 1,845 | 1,777 | 1,827 | +50 | +2.8% | 3,339,300 |
| 2022/02/01 | 1,791 | 1,795 | 1,773 | 1,777 | -11 | -0.6% | 1,124,700 |
| 2022/01/31 | 1,788 | 1,794 | 1,776 | 1,788 | +5 | +0.3% | 1,115,600 |
| 2022/01/28 | 1,767 | 1,784 | 1,763 | 1,783 | +35 | +2% | 834,000 |
| 2022/01/27 | 1,778 | 1,791 | 1,740 | 1,748 | -13 | -0.7% | 1,114,900 |
| 2022/01/26 | 1,777 | 1,787 | 1,761 | 1,761 | -7 | -0.4% | 683,900 |
| 2022/01/25 | 1,782 | 1,783 | 1,753 | 1,768 | -27 | -1.5% | 1,057,600 |
| 2022/01/24 | 1,770 | 1,799 | 1,768 | 1,795 | +21 | +1.2% | 1,125,300 |
| 2022/01/21 | 1,765 | 1,776 | 1,733 | 1,774 | -1 | -0.1% | 1,434,800 |
| 2022/01/20 | 1,766 | 1,795 | 1,763 | 1,775 | +4 | +0.2% | 1,269,800 |
| 2022/01/19 | 1,790 | 1,809 | 1,765 | 1,771 | -44 | -2.4% | 1,707,800 |
| 2022/01/18 | 1,840 | 1,853 | 1,808 | 1,815 | -10 | -0.5% | 1,392,900 |
651～
700
件表示中 / 3586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 | 308,100円 | +1.5% | +19.5% | 4.87% | 6.04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 | 358,000円 | +7.9% | +10.1% | 0.64% | 36.79倍 | 6.59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 | 252,600円 | +9.1% | +25.0% | 1.60% | 18.69倍 | 2.08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 | 248,600円 | +2.9% | +2.2% | 2.41% | 15.43倍 | 0.84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 | 472,000円 | +6.7% | +2.6% | 2.75% | 13.27倍 | 1.16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
