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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 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 |
| 2021/12/27 | 1,723 | 1,725 | 1,701 | 1,705 | -10 | -0.6% | 583,400 |
| 2021/12/24 | 1,711 | 1,718 | 1,703 | 1,715 | +5 | +0.3% | 640,200 |
| 2021/12/23 | 1,695 | 1,712 | 1,693 | 1,710 | +23 | +1.4% | 915,100 |
| 2021/12/22 | 1,690 | 1,697 | 1,683 | 1,687 | +6 | +0.4% | 525,300 |
| 2021/12/21 | 1,674 | 1,686 | 1,659 | 1,681 | +28 | +1.7% | 1,074,700 |
| 2021/12/20 | 1,671 | 1,677 | 1,652 | 1,653 | -40 | -2.4% | 875,100 |
| 2021/12/17 | 1,701 | 1,711 | 1,685 | 1,693 | -2 | -0.1% | 1,261,100 |
| 2021/12/16 | 1,690 | 1,695 | 1,681 | 1,695 | +15 | +0.9% | 867,900 |
| 2021/12/15 | 1,667 | 1,687 | 1,663 | 1,680 | +17 | +1% | 1,003,700 |
| 2021/12/14 | 1,654 | 1,669 | 1,651 | 1,663 | +1 | +0.1% | 744,400 |
| 2021/12/13 | 1,664 | 1,668 | 1,652 | 1,662 | +13 | +0.8% | 658,000 |
801～
850
件表示中 / 3713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 | 349,800円 | +3.6% | +3.5% | 4.72% | 6.38倍 | 0.76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 | 674,400円 | +11.9% | +13.6% | 0.80% | 38.10倍 | 14.95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 | 450,000円 | +3.4% | +19.7% | 0.58% | 41.49倍 | 7.70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 |
| メタプラネット | 130,600円 | +220.2% | +33.5% | 0.00% | 100.31倍 | 38.48倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| キヤノンＭＪ | 522,000円 | +4.0% | +4.8% | 2.87% | 14.39倍 | 1.49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
