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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,148 | 3,278 | 3,102 | 3,278 | +153 | +4.9% | 4,631,700 |
| 2025/02/03 | 3,170 | 3,176 | 3,125 | 3,125 | -77 | -2.4% | 2,143,500 |
| 2025/01/31 | 3,200 | 3,209 | 3,185 | 3,202 | -5 | -0.2% | 936,800 |
| 2025/01/30 | 3,170 | 3,207 | 3,159 | 3,207 | +31 | +1% | 922,000 |
| 2025/01/29 | 3,197 | 3,205 | 3,171 | 3,176 | -7 | -0.2% | 878,800 |
| 2025/01/28 | 3,193 | 3,201 | 3,172 | 3,183 | -10 | -0.3% | 953,600 |
| 2025/01/27 | 3,206 | 3,213 | 3,176 | 3,193 | +28 | +0.9% | 860,800 |
| 2025/01/24 | 3,190 | 3,218 | 3,157 | 3,165 | -19 | -0.6% | 1,186,700 |
| 2025/01/23 | 3,139 | 3,187 | 3,133 | 3,184 | +43 | +1.4% | 1,065,000 |
| 2025/01/22 | 3,145 | 3,164 | 3,135 | 3,141 | -14 | -0.4% | 809,300 |
| 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 |
151～
200
件表示中 / 3783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 | 400,500円 | +3.6% | +3.5% | 4.12% | 7.24倍 | 0.86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 | 701,100円 | +16.5% | +27.2% | 0.86% | 35.03倍 | 15.54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 | 426,300円 | +3.4% | +19.7% | 0.61% | 39.32倍 | 6.79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 | 240,800円 | +5.0% | -13.2% | 1.63% | 21.34倍 | 1.88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３５％ |
| キヤノンＭＪ | 602,500円 | +4.0% | +6.6% | 2.49% | 16.58倍 | 1.67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
