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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,171 | 3,173 | 3,133 | 3,155 | -2 | -0.1% | 664,900 |
| 2025/01/20 | 3,139 | 3,171 | 3,137 | 3,157 | +35 | +1.1% | 859,000 |
| 2025/01/17 | 3,110 | 3,129 | 3,080 | 3,122 | +12 | +0.4% | 1,067,800 |
| 2025/01/16 | 3,134 | 3,146 | 3,109 | 3,110 | -3 | -0.1% | 1,054,300 |
| 2025/01/15 | 3,144 | 3,146 | 3,110 | 3,113 | -2 | -0.1% | 1,033,400 |
| 2025/01/14 | 3,125 | 3,144 | 3,097 | 3,115 | -25 | -0.8% | 1,362,700 |
| 2025/01/10 | 3,129 | 3,171 | 3,128 | 3,140 | +4 | +0.1% | 1,166,000 |
| 2025/01/09 | 3,191 | 3,192 | 3,135 | 3,136 | -55 | -1.7% | 1,305,700 |
| 2025/01/08 | 3,215 | 3,236 | 3,187 | 3,191 | -24 | -0.7% | 1,049,200 |
| 2025/01/07 | 3,218 | 3,234 | 3,195 | 3,215 | -3 | -0.1% | 1,123,000 |
| 2025/01/06 | 3,270 | 3,270 | 3,206 | 3,218 | -24 | -0.7% | 1,528,900 |
| 2024/12/30 | 3,240 | 3,261 | 3,226 | 3,242 | +16 | +0.5% | 931,300 |
| 2024/12/27 | 3,200 | 3,227 | 3,184 | 3,226 | +49 | +1.5% | 1,107,200 |
| 2024/12/26 | 3,150 | 3,177 | 3,147 | 3,177 | +32 | +1% | 1,025,400 |
| 2024/12/25 | 3,110 | 3,145 | 3,095 | 3,145 | +39 | +1.3% | 923,800 |
| 2024/12/24 | 3,084 | 3,116 | 3,083 | 3,106 | +36 | +1.2% | 847,800 |
| 2024/12/23 | 3,055 | 3,074 | 3,033 | 3,070 | +31 | +1% | 1,023,700 |
| 2024/12/20 | 3,059 | 3,076 | 3,035 | 3,039 | +3 | +0.1% | 1,775,600 |
| 2024/12/19 | 3,011 | 3,059 | 3,007 | 3,036 | +4 | +0.1% | 1,262,100 |
| 2024/12/18 | 3,030 | 3,061 | 3,027 | 3,032 | -7 | -0.2% | 1,040,500 |
| 2024/12/17 | 3,050 | 3,072 | 3,039 | 3,039 | -11 | -0.4% | 1,351,700 |
| 2024/12/16 | 3,095 | 3,099 | 3,050 | 3,050 | -34 | -1.1% | 974,600 |
| 2024/12/13 | 3,089 | 3,117 | 3,069 | 3,084 | -39 | -1.2% | 1,549,000 |
| 2024/12/12 | 3,145 | 3,156 | 3,122 | 3,123 | -14 | -0.4% | 1,425,700 |
| 2024/12/11 | 3,144 | 3,146 | 3,112 | 3,137 | -13 | -0.4% | 1,103,900 |
| 2024/12/10 | 3,100 | 3,159 | 3,095 | 3,150 | +106 | +3.5% | 1,947,600 |
| 2024/12/09 | 3,065 | 3,071 | 3,035 | 3,044 | -21 | -0.7% | 1,547,800 |
| 2024/12/06 | 3,078 | 3,088 | 3,065 | 3,065 | -11 | -0.4% | 705,600 |
| 2024/12/05 | 3,106 | 3,110 | 3,066 | 3,076 | -30 | -1% | 1,249,300 |
| 2024/12/04 | 3,113 | 3,123 | 3,096 | 3,106 | -7 | -0.2% | 1,243,900 |
| 2024/12/03 | 3,100 | 3,135 | 3,083 | 3,113 | +29 | +0.9% | 1,681,600 |
| 2024/12/02 | 3,060 | 3,107 | 3,051 | 3,084 | +34 | +1.1% | 1,032,900 |
| 2024/11/29 | 3,032 | 3,060 | 3,020 | 3,050 | +5 | +0.2% | 928,500 |
| 2024/11/28 | 3,014 | 3,057 | 3,007 | 3,045 | +17 | +0.6% | 1,148,100 |
| 2024/11/27 | 3,074 | 3,080 | 3,022 | 3,028 | -62 | -2% | 1,285,100 |
| 2024/11/26 | 3,101 | 3,104 | 3,067 | 3,090 | -13 | -0.4% | 1,004,700 |
| 2024/11/25 | 3,110 | 3,125 | 3,096 | 3,103 | +22 | +0.7% | 1,243,900 |
| 2024/11/22 | 3,065 | 3,105 | 3,054 | 3,081 | +30 | +1% | 1,123,600 |
| 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 |
51～
100
件表示中 / 3673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 | 307,500円 | +1.5% | +19.5% | 4.88% | 5.89倍 | 0.68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 | 610,700円 | +40.5% | +87.2% | 0.85% | 35.63倍 | 17.14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 | 375,000円 | +3.4% | +19.7% | 0.69% | 34.58倍 | 6.41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 | 231,400円 | +9.1% | +25.0% | 1.75% | 17.13倍 | 1.91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 | 483,900円 | +4.0% | +4.8% | 3.10% | 13.34倍 | 1.38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
