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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 3,885 | 3,919 | 3,868 | 3,890 | -18 | -0.5% | 1,056,300 |
| 2024/06/25 | 3,900 | 3,923 | 3,882 | 3,908 | +40 | +1% | 1,010,500 |
| 2024/06/24 | 3,840 | 3,876 | 3,823 | 3,868 | +42 | +1.1% | 965,800 |
| 2024/06/21 | 3,827 | 3,851 | 3,812 | 3,826 | +9 | +0.2% | 1,893,100 |
| 2024/06/20 | 3,799 | 3,820 | 3,781 | 3,817 | ±0 | ±0% | 675,900 |
| 2024/06/19 | 3,849 | 3,861 | 3,812 | 3,817 | -24 | -0.6% | 761,000 |
| 2024/06/18 | 3,855 | 3,861 | 3,807 | 3,841 | +3 | +0.1% | 760,900 |
| 2024/06/17 | 3,890 | 3,895 | 3,806 | 3,838 | -89 | -2.3% | 1,182,300 |
| 2024/06/14 | 3,824 | 3,932 | 3,823 | 3,927 | +82 | +2.1% | 1,042,600 |
| 2024/06/13 | 3,949 | 3,955 | 3,845 | 3,845 | -92 | -2.3% | 950,000 |
| 2024/06/12 | 3,950 | 3,964 | 3,931 | 3,937 | -37 | -0.9% | 654,900 |
| 2024/06/11 | 3,988 | 4,023 | 3,974 | 3,974 | +10 | +0.3% | 827,300 |
151～
200
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
