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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,047 | 3,094 | 3,027 | 3,081 | +26 | +0.9% | 2,034,600 |
| 2023/08/03 | 3,094 | 3,101 | 3,047 | 3,055 | -30 | -1% | 2,868,500 |
| 2023/08/02 | 3,107 | 3,153 | 3,081 | 3,085 | -81 | -2.6% | 5,069,600 |
| 2023/08/01 | 3,368 | 3,438 | 3,138 | 3,166 | -209 | -6.2% | 9,991,900 |
| 2023/07/31 | 3,318 | 3,380 | 3,313 | 3,375 | +97 | +3% | 2,384,900 |
| 2023/07/28 | 3,274 | 3,291 | 3,216 | 3,278 | -21 | -0.6% | 1,666,900 |
| 2023/07/27 | 3,285 | 3,300 | 3,274 | 3,299 | +8 | +0.2% | 1,265,400 |
| 2023/07/26 | 3,316 | 3,318 | 3,289 | 3,291 | -16 | -0.5% | 828,800 |
| 2023/07/25 | 3,306 | 3,307 | 3,283 | 3,307 | +10 | +0.3% | 874,400 |
| 2023/07/24 | 3,275 | 3,306 | 3,265 | 3,297 | +32 | +1% | 1,415,900 |
| 2023/07/21 | 3,245 | 3,275 | 3,240 | 3,265 | +6 | +0.2% | 896,900 |
| 2023/07/20 | 3,245 | 3,273 | 3,236 | 3,259 | +11 | +0.3% | 1,043,800 |
| 2023/07/19 | 3,215 | 3,248 | 3,215 | 3,248 | +59 | +1.9% | 1,361,300 |
| 2023/07/18 | 3,164 | 3,195 | 3,160 | 3,189 | +13 | +0.4% | 885,300 |
| 2023/07/14 | 3,144 | 3,195 | 3,140 | 3,176 | -5 | -0.2% | 1,389,600 |
| 2023/07/13 | 3,165 | 3,203 | 3,129 | 3,181 | +20 | +0.6% | 1,771,600 |
| 2023/07/12 | 3,249 | 3,266 | 3,157 | 3,161 | -72 | -2.2% | 2,157,600 |
| 2023/07/11 | 3,206 | 3,256 | 3,200 | 3,233 | +46 | +1.4% | 2,054,200 |
| 2023/07/10 | 3,216 | 3,230 | 3,184 | 3,187 | -6 | -0.2% | 1,936,500 |
| 2023/07/07 | 3,180 | 3,220 | 3,160 | 3,193 | -5 | -0.2% | 1,693,900 |
| 2023/07/06 | 3,201 | 3,215 | 3,175 | 3,198 | -25 | -0.8% | 2,037,500 |
| 2023/07/05 | 3,200 | 3,225 | 3,190 | 3,223 | +15 | +0.5% | 1,401,900 |
| 2023/07/04 | 3,231 | 3,236 | 3,205 | 3,208 | -13 | -0.4% | 1,405,900 |
| 2023/07/03 | 3,199 | 3,230 | 3,196 | 3,221 | +44 | +1.4% | 1,717,000 |
| 2023/06/30 | 3,200 | 3,204 | 3,158 | 3,177 | -44 | -1.4% | 2,297,200 |
| 2023/06/29 | 3,213 | 3,242 | 3,195 | 3,221 | +16 | +0.5% | 1,730,400 |
| 2023/06/28 | 3,192 | 3,205 | 3,129 | 3,205 | +21 | +0.7% | 3,490,300 |
| 2023/06/27 | 3,207 | 3,221 | 3,142 | 3,184 | -6 | -0.2% | 1,670,300 |
| 2023/06/26 | 3,204 | 3,219 | 3,140 | 3,190 | -41 | -1.3% | 1,925,000 |
| 2023/06/23 | 3,363 | 3,367 | 3,186 | 3,231 | -113 | -3.4% | 3,608,800 |
| 2023/06/22 | 3,249 | 3,372 | 3,246 | 3,344 | +113 | +3.5% | 2,967,400 |
| 2023/06/21 | 3,182 | 3,246 | 3,165 | 3,231 | +13 | +0.4% | 2,255,500 |
| 2023/06/20 | 3,224 | 3,278 | 3,161 | 3,218 | +33 | +1% | 3,046,300 |
| 2023/06/19 | 3,220 | 3,224 | 3,153 | 3,185 | +6 | +0.2% | 2,080,600 |
| 2023/06/16 | 3,164 | 3,196 | 3,130 | 3,179 | +21 | +0.7% | 2,656,300 |
| 2023/06/15 | 3,169 | 3,187 | 3,132 | 3,158 | -7 | -0.2% | 1,597,000 |
| 2023/06/14 | 3,140 | 3,187 | 3,135 | 3,165 | +58 | +1.9% | 2,550,800 |
| 2023/06/13 | 3,071 | 3,131 | 3,070 | 3,107 | +36 | +1.2% | 2,051,800 |
| 2023/06/12 | 3,048 | 3,099 | 3,037 | 3,071 | +15 | +0.5% | 2,315,600 |
| 2023/06/09 | 2,940 | 3,058 | 2,932 | 3,056 | +133.5 | +4.6% | 3,742,000 |
| 2023/06/08 | 2,945 | 2,976 | 2,906 | 2,922.5 | +31 | +1.1% | 2,079,900 |
| 2023/06/07 | 2,945 | 2,948.5 | 2,875.5 | 2,891.5 | -41.5 | -1.4% | 2,249,800 |
| 2023/06/06 | 2,845 | 2,937 | 2,838 | 2,933 | +74 | +2.6% | 2,335,500 |
| 2023/06/05 | 2,871 | 2,904 | 2,846 | 2,859 | +38 | +1.3% | 1,983,500 |
| 2023/06/02 | 2,812 | 2,821 | 2,794 | 2,821 | +22 | +0.8% | 1,018,900 |
| 2023/06/01 | 2,801 | 2,830 | 2,792 | 2,799 | +4 | +0.1% | 1,933,900 |
| 2023/05/31 | 2,881 | 2,891 | 2,795 | 2,795 | -108 | -3.7% | 3,021,400 |
| 2023/05/30 | 2,927 | 2,927 | 2,878 | 2,903 | -28 | -1% | 3,073,300 |
| 2023/05/29 | 2,886 | 2,952 | 2,883 | 2,931 | +88 | +3.1% | 2,792,900 |
| 2023/05/26 | 2,850 | 2,875 | 2,841 | 2,843 | -5 | -0.2% | 1,631,200 |
201～
250
件表示中 / 3467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 | 410,400円 | +1.5% | +19.5% | 3.65% | 8.10倍 | 0.96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 |
| 豊通商 | 953,900円 | +8.0% | +8.6% | 3.14% | 9.59倍 | 1.36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 | 348,100円 | +7.9% | +10.1% | 0.66% | 35.74倍 | 6.88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 | 269,700円 | +6.9% | +14.9% | 1.36% | 22.10倍 | 2.21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％ |
| サンリオ | 242,300円 | +10.3% | +7.6% | 1.11% | 27.51倍 | 8.86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 |
市場注目の銘柄
チャート関連のコラム
