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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,400 | 3,400 | 3,356 | 3,379 | -36 | -1.1% | 1,058,900 |
| 2023/12/06 | 3,344 | 3,418 | 3,338 | 3,415 | +70 | +2.1% | 1,682,000 |
| 2023/12/05 | 3,324 | 3,363 | 3,320 | 3,345 | +20 | +0.6% | 1,566,900 |
| 2023/12/04 | 3,295 | 3,340 | 3,266 | 3,325 | +3 | +0.1% | 1,120,600 |
| 2023/12/01 | 3,319 | 3,348 | 3,296 | 3,322 | +29 | +0.9% | 1,594,600 |
| 2023/11/30 | 3,340 | 3,340 | 3,255 | 3,293 | -38 | -1.1% | 3,101,100 |
| 2023/11/29 | 3,352 | 3,379 | 3,325 | 3,331 | -39 | -1.2% | 2,777,700 |
| 2023/11/28 | 3,339 | 3,415 | 3,321 | 3,370 | +263 | +8.5% | 7,598,100 |
| 2023/11/27 | 3,107 | 3,121 | 3,086 | 3,107 | +24 | +0.8% | 1,677,700 |
| 2023/11/24 | 3,097 | 3,105 | 3,082 | 3,083 | +10 | +0.3% | 973,500 |
| 2023/11/22 | 3,045 | 3,106 | 3,037 | 3,073 | +43 | +1.4% | 1,854,100 |
| 2023/11/21 | 3,040 | 3,046 | 3,008 | 3,030 | -19 | -0.6% | 1,328,200 |
| 2023/11/20 | 3,140 | 3,149 | 3,046 | 3,049 | -88 | -2.8% | 2,237,900 |
| 2023/11/17 | 3,076 | 3,138 | 3,071 | 3,137 | +41 | +1.3% | 1,237,500 |
| 2023/11/16 | 3,104 | 3,142 | 3,074 | 3,096 | -26 | -0.8% | 1,161,800 |
| 2023/11/15 | 3,130 | 3,134 | 3,098 | 3,122 | +12 | +0.4% | 1,612,700 |
| 2023/11/14 | 3,101 | 3,137 | 3,097 | 3,110 | +28 | +0.9% | 1,484,800 |
| 2023/11/13 | 3,139 | 3,141 | 3,074 | 3,082 | -31 | -1% | 1,093,500 |
| 2023/11/10 | 3,056 | 3,113 | 3,051 | 3,113 | +39 | +1.3% | 1,429,400 |
| 2023/11/09 | 3,034 | 3,088 | 3,004 | 3,074 | +42 | +1.4% | 1,774,700 |
| 2023/11/08 | 3,145 | 3,148 | 3,011 | 3,032 | -121 | -3.8% | 2,311,000 |
| 2023/11/07 | 3,181 | 3,195 | 3,148 | 3,153 | -20 | -0.6% | 1,537,000 |
| 2023/11/06 | 3,209 | 3,222 | 3,164 | 3,173 | +17 | +0.5% | 2,437,300 |
| 2023/11/02 | 3,130 | 3,166 | 3,092 | 3,156 | +61 | +2% | 3,758,800 |
| 2023/11/01 | 3,133 | 3,146 | 3,047 | 3,095 | -11 | -0.4% | 3,488,600 |
| 2023/10/31 | 3,104 | 3,133 | 2,930 | 3,106 | +12 | +0.4% | 3,995,500 |
| 2023/10/30 | 3,113 | 3,123 | 3,081 | 3,094 | -65 | -2.1% | 3,861,300 |
| 2023/10/27 | 3,136 | 3,159 | 3,109 | 3,159 | +73 | +2.4% | 1,539,300 |
| 2023/10/26 | 3,089 | 3,116 | 3,063 | 3,086 | -25 | -0.8% | 1,646,800 |
| 2023/10/25 | 3,079 | 3,140 | 3,076 | 3,111 | +45 | +1.5% | 1,705,800 |
| 2023/10/24 | 3,071 | 3,091 | 2,989 | 3,066 | +4 | +0.1% | 1,644,700 |
| 2023/10/23 | 3,081 | 3,104 | 3,062 | 3,062 | -47 | -1.5% | 971,700 |
| 2023/10/20 | 3,079 | 3,121 | 3,073 | 3,109 | +2 | +0.1% | 1,248,700 |
| 2023/10/19 | 3,133 | 3,152 | 3,096 | 3,107 | -76 | -2.4% | 1,081,900 |
| 2023/10/18 | 3,232 | 3,243 | 3,165 | 3,183 | -13 | -0.4% | 1,226,800 |
| 2023/10/17 | 3,246 | 3,248 | 3,171 | 3,196 | -2 | -0.1% | 1,107,900 |
| 2023/10/16 | 3,203 | 3,226 | 3,180 | 3,198 | -4 | -0.1% | 1,415,600 |
| 2023/10/13 | 3,191 | 3,227 | 3,178 | 3,202 | -23 | -0.7% | 1,113,700 |
| 2023/10/12 | 3,194 | 3,227 | 3,159 | 3,225 | +40 | +1.3% | 1,575,100 |
| 2023/10/11 | 3,220 | 3,257 | 3,179 | 3,185 | -87 | -2.7% | 2,591,500 |
| 2023/10/10 | 3,223 | 3,299 | 3,219 | 3,272 | +240 | +7.9% | 3,533,400 |
| 2023/10/06 | 3,007 | 3,088 | 3,004 | 3,032 | +27 | +0.9% | 1,755,600 |
| 2023/10/05 | 2,980 | 3,013 | 2,936 | 3,005 | +62 | +2.1% | 1,839,800 |
| 2023/10/04 | 3,045 | 3,051 | 2,928.5 | 2,943 | -160 | -5.2% | 2,678,400 |
| 2023/10/03 | 3,219 | 3,219 | 3,088 | 3,103 | -124 | -3.8% | 2,122,400 |
| 2023/10/02 | 3,298 | 3,337 | 3,225 | 3,227 | -51 | -1.6% | 1,704,600 |
| 2023/09/29 | 3,356 | 3,367 | 3,270 | 3,278 | -70 | -2.1% | 1,571,700 |
| 2023/09/28 | 3,380 | 3,413 | 3,331 | 3,348 | -78 | -2.3% | 1,701,300 |
| 2023/09/27 | 3,422 | 3,429 | 3,384 | 3,426 | -13 | -0.4% | 1,578,900 |
| 2023/09/26 | 3,485 | 3,485 | 3,419 | 3,439 | -40 | -1.1% | 1,398,800 |
101～
150
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
