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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/01/17 | 1,822 | 1,842 | 1,814 | 1,825 | +19 | +1.1% | 974,400 |
| 2022/01/14 | 1,830 | 1,837 | 1,785 | 1,806 | -24 | -1.3% | 1,331,100 |
| 2022/01/13 | 1,814 | 1,833 | 1,803 | 1,830 | +36 | +2% | 1,412,400 |
| 2022/01/12 | 1,776 | 1,797 | 1,771 | 1,794 | +21 | +1.2% | 1,096,700 |
| 2022/01/11 | 1,775 | 1,782 | 1,761 | 1,773 | ±0 | ±0% | 763,300 |
| 2022/01/07 | 1,783 | 1,794 | 1,761 | 1,773 | -4 | -0.2% | 866,800 |
| 2022/01/06 | 1,792 | 1,804 | 1,771 | 1,777 | -20 | -1.1% | 1,149,200 |
| 2022/01/05 | 1,785 | 1,798 | 1,765 | 1,797 | +39 | +2.2% | 1,463,200 |
| 2022/01/04 | 1,750 | 1,759 | 1,734 | 1,758 | +30 | +1.7% | 1,238,100 |
| 2021/12/30 | 1,732 | 1,739 | 1,726 | 1,728 | -4 | -0.2% | 840,900 |
| 2021/12/29 | 1,720 | 1,732 | 1,717 | 1,732 | +20 | +1.2% | 790,000 |
| 2021/12/28 | 1,720 | 1,725 | 1,706 | 1,712 | +7 | +0.4% | 827,400 |
751～
800
件表示中 / 3674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 | 277,600円 | +1.5% | +19.5% | 5.40% | 5.32倍 | 0.61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 | 536,600円 | +40.5% | +87.2% | 0.97% | 31.31倍 | 15.06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 | 370,400円 | +3.4% | +19.7% | 0.70% | 34.15倍 | 6.34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 | 198,700円 | +9.1% | +25.0% | 2.03% | 14.71倍 | 1.64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％ |
| キヤノンＭＪ | 455,900円 | +4.0% | +4.8% | 3.29% | 12.57倍 | 1.30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
