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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,326 | 3,337 | 3,263 | 3,281 | -63 | -1.9% | 1,251,800 |
| 2024/09/05 | 3,313 | 3,406 | 3,290 | 3,344 | -13 | -0.4% | 1,135,400 |
| 2024/09/04 | 3,415 | 3,435 | 3,353 | 3,357 | -158 | -4.5% | 1,758,400 |
| 2024/09/03 | 3,526 | 3,539 | 3,504 | 3,515 | -2 | -0.1% | 890,400 |
| 2024/09/02 | 3,527 | 3,548 | 3,487 | 3,517 | +42 | +1.2% | 1,284,900 |
| 2024/08/30 | 3,444 | 3,488 | 3,426 | 3,475 | +46 | +1.3% | 1,045,700 |
| 2024/08/29 | 3,398 | 3,434 | 3,377 | 3,429 | +25 | +0.7% | 806,300 |
| 2024/08/28 | 3,370 | 3,407 | 3,355 | 3,404 | +31 | +0.9% | 745,900 |
| 2024/08/27 | 3,354 | 3,383 | 3,325 | 3,373 | +33 | +1% | 938,600 |
| 2024/08/26 | 3,360 | 3,375 | 3,334 | 3,340 | -51 | -1.5% | 1,011,900 |
| 2024/08/23 | 3,436 | 3,453 | 3,382 | 3,391 | -35 | -1% | 1,174,200 |
| 2024/08/22 | 3,431 | 3,433 | 3,392 | 3,426 | -5 | -0.1% | 1,331,100 |
| 2024/08/21 | 3,433 | 3,446 | 3,420 | 3,431 | -29 | -0.8% | 1,326,000 |
| 2024/08/20 | 3,470 | 3,489 | 3,437 | 3,460 | +36 | +1.1% | 1,175,000 |
| 2024/08/19 | 3,437 | 3,481 | 3,421 | 3,424 | -26 | -0.8% | 1,739,400 |
| 2024/08/16 | 3,442 | 3,454 | 3,379 | 3,450 | +101 | +3% | 1,439,700 |
| 2024/08/15 | 3,281 | 3,356 | 3,263 | 3,349 | +89 | +2.7% | 1,492,400 |
| 2024/08/14 | 3,260 | 3,293 | 3,230 | 3,260 | +30 | +0.9% | 1,384,300 |
| 2024/08/13 | 3,179 | 3,230 | 3,158 | 3,230 | +100 | +3.2% | 1,691,500 |
| 2024/08/09 | 3,183 | 3,193 | 3,078 | 3,130 | +17 | +0.5% | 1,583,400 |
| 2024/08/08 | 3,139 | 3,210 | 3,113 | 3,113 | -51 | -1.6% | 1,800,900 |
| 2024/08/07 | 2,990 | 3,239 | 2,975 | 3,164 | +135 | +4.5% | 2,819,400 |
| 2024/08/06 | 3,100 | 3,135 | 2,992 | 3,029 | +290.5 | +10.6% | 2,858,300 |
| 2024/08/05 | 3,071 | 3,115 | 2,713.5 | 2,738.5 | -542.5 | -16.5% | 4,078,100 |
| 2024/08/02 | 3,328 | 3,343 | 3,267 | 3,281 | -202 | -5.8% | 2,628,300 |
| 2024/08/01 | 3,531 | 3,536 | 3,422 | 3,483 | -118 | -3.3% | 2,993,000 |
| 2024/07/31 | 3,544 | 3,608 | 3,502 | 3,601 | +12 | +0.3% | 2,565,100 |
| 2024/07/30 | 3,740 | 3,749 | 3,584 | 3,589 | -138 | -3.7% | 4,559,500 |
| 2024/07/29 | 3,752 | 3,794 | 3,726 | 3,727 | +20 | +0.5% | 1,157,900 |
| 2024/07/26 | 3,680 | 3,734 | 3,647 | 3,707 | +38 | +1% | 1,152,400 |
| 2024/07/25 | 3,662 | 3,690 | 3,638 | 3,669 | -47 | -1.3% | 1,504,300 |
| 2024/07/24 | 3,765 | 3,766 | 3,708 | 3,716 | -65 | -1.7% | 1,433,900 |
| 2024/07/23 | 3,790 | 3,805 | 3,770 | 3,781 | +18 | +0.5% | 773,300 |
| 2024/07/22 | 3,836 | 3,842 | 3,763 | 3,763 | -68 | -1.8% | 1,047,800 |
| 2024/07/19 | 3,884 | 3,886 | 3,803 | 3,831 | -53 | -1.4% | 1,159,100 |
| 2024/07/18 | 3,918 | 3,919 | 3,876 | 3,884 | -58 | -1.5% | 804,500 |
| 2024/07/17 | 3,956 | 3,970 | 3,927 | 3,942 | +37 | +0.9% | 833,700 |
| 2024/07/16 | 3,870 | 3,933 | 3,867 | 3,905 | +37 | +1% | 787,700 |
| 2024/07/12 | 3,860 | 3,880 | 3,836 | 3,868 | -28 | -0.7% | 1,012,100 |
| 2024/07/11 | 3,900 | 3,908 | 3,887 | 3,896 | +25 | +0.6% | 857,800 |
| 2024/07/10 | 3,870 | 3,882 | 3,846 | 3,871 | -15 | -0.4% | 919,800 |
| 2024/07/09 | 3,889 | 3,906 | 3,861 | 3,886 | -4 | -0.1% | 1,041,600 |
| 2024/07/08 | 3,915 | 3,944 | 3,884 | 3,890 | -45 | -1.1% | 892,200 |
| 2024/07/05 | 4,027 | 4,027 | 3,929 | 3,935 | -94 | -2.3% | 1,375,600 |
| 2024/07/04 | 3,992 | 4,036 | 3,987 | 4,029 | +55 | +1.4% | 1,050,100 |
| 2024/07/03 | 3,998 | 3,998 | 3,955 | 3,974 | -15 | -0.4% | 824,000 |
| 2024/07/02 | 3,940 | 4,005 | 3,924 | 3,989 | +54 | +1.4% | 1,027,300 |
| 2024/07/01 | 3,948 | 3,965 | 3,928 | 3,935 | +26 | +0.7% | 818,800 |
| 2024/06/28 | 3,900 | 3,925 | 3,891 | 3,909 | +26 | +0.7% | 757,400 |
| 2024/06/27 | 3,885 | 3,905 | 3,876 | 3,883 | -7 | -0.2% | 711,300 |
51～
100
件表示中 / 3585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 | 305,100円 | +1.5% | +19.5% | 4.92% | 5.98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 | 355,100円 | +7.9% | +10.1% | 0.65% | 36.49倍 | 6.54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 | 250,100円 | +9.1% | +25.0% | 1.62% | 18.50倍 | 2.06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 | 245,500円 | +2.9% | +2.2% | 2.44% | 15.24倍 | 0.83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 | 474,800円 | +6.7% | +2.6% | 2.74% | 13.35倍 | 1.17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
