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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,864 | 3,905 | 3,841 | 3,905 | +107 | +2.8% | 2,037,300 |
| 2024/02/21 | 3,802 | 3,835 | 3,778 | 3,798 | +25 | +0.7% | 1,216,300 |
| 2024/02/20 | 3,820 | 3,845 | 3,767 | 3,773 | -39 | -1% | 1,138,300 |
| 2024/02/19 | 3,734 | 3,812 | 3,721 | 3,812 | +100 | +2.7% | 1,432,400 |
| 2024/02/16 | 3,696 | 3,742 | 3,682 | 3,712 | +45 | +1.2% | 1,179,400 |
| 2024/02/15 | 3,700 | 3,714 | 3,660 | 3,667 | -24 | -0.7% | 1,038,300 |
| 2024/02/14 | 3,707 | 3,718 | 3,669 | 3,691 | -41 | -1.1% | 1,244,800 |
| 2024/02/13 | 3,762 | 3,762 | 3,689 | 3,732 | +18 | +0.5% | 1,612,000 |
| 2024/02/09 | 3,745 | 3,760 | 3,684 | 3,714 | -34 | -0.9% | 1,334,300 |
| 2024/02/08 | 3,745 | 3,768 | 3,707 | 3,748 | +26 | +0.7% | 1,521,700 |
| 2024/02/07 | 3,689 | 3,775 | 3,664 | 3,722 | +32 | +0.9% | 1,686,800 |
| 2024/02/06 | 3,686 | 3,706 | 3,656 | 3,690 | +28 | +0.8% | 1,801,900 |
| 2024/02/05 | 3,771 | 3,795 | 3,650 | 3,662 | +70 | +1.9% | 3,265,500 |
| 2024/02/02 | 3,480 | 3,699 | 3,438 | 3,592 | +111 | +3.2% | 5,088,000 |
| 2024/02/01 | 3,478 | 3,525 | 3,472 | 3,481 | -23 | -0.7% | 982,300 |
| 2024/01/31 | 3,483 | 3,504 | 3,455 | 3,504 | +34 | +1% | 947,700 |
| 2024/01/30 | 3,469 | 3,487 | 3,442 | 3,470 | -11 | -0.3% | 730,400 |
| 2024/01/29 | 3,446 | 3,481 | 3,442 | 3,481 | +63 | +1.8% | 744,700 |
| 2024/01/26 | 3,442 | 3,456 | 3,409 | 3,418 | -51 | -1.5% | 903,400 |
| 2024/01/25 | 3,456 | 3,477 | 3,442 | 3,469 | +23 | +0.7% | 734,700 |
| 2024/01/24 | 3,472 | 3,492 | 3,435 | 3,446 | -42 | -1.2% | 834,700 |
| 2024/01/23 | 3,522 | 3,557 | 3,472 | 3,488 | -20 | -0.6% | 1,364,100 |
| 2024/01/22 | 3,484 | 3,512 | 3,481 | 3,508 | +61 | +1.8% | 1,332,000 |
| 2024/01/19 | 3,456 | 3,464 | 3,418 | 3,447 | +50 | +1.5% | 1,298,600 |
| 2024/01/18 | 3,430 | 3,449 | 3,388 | 3,397 | -19 | -0.6% | 1,003,600 |
| 2024/01/17 | 3,408 | 3,502 | 3,405 | 3,416 | +41 | +1.2% | 2,297,000 |
| 2024/01/16 | 3,407 | 3,409 | 3,371 | 3,375 | -34 | -1% | 956,900 |
| 2024/01/15 | 3,348 | 3,425 | 3,348 | 3,409 | +56 | +1.7% | 1,224,400 |
| 2024/01/12 | 3,392 | 3,406 | 3,345 | 3,353 | +5 | +0.1% | 1,188,200 |
| 2024/01/11 | 3,358 | 3,418 | 3,345 | 3,348 | +33 | +1% | 1,913,400 |
| 2024/01/10 | 3,308 | 3,330 | 3,301 | 3,315 | -1 | ±0% | 1,184,900 |
| 2024/01/09 | 3,330 | 3,342 | 3,289 | 3,316 | +7 | +0.2% | 1,244,500 |
| 2024/01/05 | 3,277 | 3,318 | 3,270 | 3,309 | +50 | +1.5% | 984,300 |
| 2024/01/04 | 3,170 | 3,259 | 3,134 | 3,259 | +74 | +2.3% | 1,541,600 |
| 2023/12/29 | 3,198 | 3,213 | 3,166 | 3,185 | -8 | -0.3% | 1,047,100 |
| 2023/12/28 | 3,185 | 3,207 | 3,167 | 3,193 | +2 | +0.1% | 644,600 |
| 2023/12/27 | 3,189 | 3,194 | 3,172 | 3,191 | +22 | +0.7% | 729,300 |
| 2023/12/26 | 3,161 | 3,179 | 3,152 | 3,169 | +2 | +0.1% | 531,600 |
| 2023/12/25 | 3,205 | 3,205 | 3,149 | 3,167 | -19 | -0.6% | 664,300 |
| 2023/12/22 | 3,186 | 3,204 | 3,172 | 3,186 | +16 | +0.5% | 492,500 |
| 2023/12/21 | 3,188 | 3,188 | 3,159 | 3,170 | -41 | -1.3% | 803,500 |
| 2023/12/20 | 3,203 | 3,235 | 3,195 | 3,211 | -7 | -0.2% | 1,027,500 |
| 2023/12/19 | 3,160 | 3,222 | 3,131 | 3,218 | +19 | +0.6% | 1,215,000 |
| 2023/12/18 | 3,187 | 3,211 | 3,152 | 3,199 | -22 | -0.7% | 830,000 |
| 2023/12/15 | 3,212 | 3,237 | 3,202 | 3,221 | +14 | +0.4% | 1,391,100 |
| 2023/12/14 | 3,288 | 3,297 | 3,192 | 3,207 | -117 | -3.5% | 1,371,800 |
| 2023/12/13 | 3,340 | 3,344 | 3,303 | 3,324 | +29 | +0.9% | 847,200 |
| 2023/12/12 | 3,339 | 3,340 | 3,285 | 3,295 | -30 | -0.9% | 1,200,000 |
| 2023/12/11 | 3,295 | 3,325 | 3,279 | 3,325 | +83 | +2.6% | 1,223,500 |
| 2023/12/08 | 3,321 | 3,327 | 3,225 | 3,242 | -137 | -4.1% | 2,237,500 |
51～
100
件表示中 / 3451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 | 417,400円 | +1.5% | +19.5% | 3.59% | 8.24倍 | 0.98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 |
| 丸 紅 | 293,100円 | +0.7% | +0.5% | 3.07% | 10.21倍 | 1.42倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 豊通商 | 970,900円 | +8.0% | +8.6% | 3.09% | 9.76倍 | 1.38倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
| 神戸物産 | 342,000円 | +7.9% | +10.1% | 0.67% | 35.12倍 | 6.76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 | 280,300円 | +6.9% | +14.9% | 1.31% | 22.96倍 | 2.29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２５％ |
市場注目の銘柄
チャート関連のコラム
