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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,469 | 3,487 | 3,442 | 3,470 | -11 | -0.3% | 730,400 |
| 2024/01/29 | 3,446 | 3,481 | 3,442 | 3,481 | +63 | +1.8% | 744,700 |
| 2024/01/26 | 3,442 | 3,456 | 3,409 | 3,418 | -51 | -1.5% | 903,400 |
| 2024/01/25 | 3,456 | 3,477 | 3,442 | 3,469 | +23 | +0.7% | 734,700 |
| 2024/01/24 | 3,472 | 3,492 | 3,435 | 3,446 | -42 | -1.2% | 834,700 |
| 2024/01/23 | 3,522 | 3,557 | 3,472 | 3,488 | -20 | -0.6% | 1,364,100 |
| 2024/01/22 | 3,484 | 3,512 | 3,481 | 3,508 | +61 | +1.8% | 1,332,000 |
| 2024/01/19 | 3,456 | 3,464 | 3,418 | 3,447 | +50 | +1.5% | 1,298,600 |
| 2024/01/18 | 3,430 | 3,449 | 3,388 | 3,397 | -19 | -0.6% | 1,003,600 |
| 2024/01/17 | 3,408 | 3,502 | 3,405 | 3,416 | +41 | +1.2% | 2,297,000 |
| 2024/01/16 | 3,407 | 3,409 | 3,371 | 3,375 | -34 | -1% | 956,900 |
| 2024/01/15 | 3,348 | 3,425 | 3,348 | 3,409 | +56 | +1.7% | 1,224,400 |
| 2024/01/12 | 3,392 | 3,406 | 3,345 | 3,353 | +5 | +0.1% | 1,188,200 |
| 2024/01/11 | 3,358 | 3,418 | 3,345 | 3,348 | +33 | +1% | 1,913,400 |
| 2024/01/10 | 3,308 | 3,330 | 3,301 | 3,315 | -1 | ±0% | 1,184,900 |
| 2024/01/09 | 3,330 | 3,342 | 3,289 | 3,316 | +7 | +0.2% | 1,244,500 |
| 2024/01/05 | 3,277 | 3,318 | 3,270 | 3,309 | +50 | +1.5% | 984,300 |
| 2024/01/04 | 3,170 | 3,259 | 3,134 | 3,259 | +74 | +2.3% | 1,541,600 |
| 2023/12/29 | 3,198 | 3,213 | 3,166 | 3,185 | -8 | -0.3% | 1,047,100 |
| 2023/12/28 | 3,185 | 3,207 | 3,167 | 3,193 | +2 | +0.1% | 644,600 |
| 2023/12/27 | 3,189 | 3,194 | 3,172 | 3,191 | +22 | +0.7% | 729,300 |
| 2023/12/26 | 3,161 | 3,179 | 3,152 | 3,169 | +2 | +0.1% | 531,600 |
| 2023/12/25 | 3,205 | 3,205 | 3,149 | 3,167 | -19 | -0.6% | 664,300 |
| 2023/12/22 | 3,186 | 3,204 | 3,172 | 3,186 | +16 | +0.5% | 492,500 |
| 2023/12/21 | 3,188 | 3,188 | 3,159 | 3,170 | -41 | -1.3% | 803,500 |
| 2023/12/20 | 3,203 | 3,235 | 3,195 | 3,211 | -7 | -0.2% | 1,027,500 |
| 2023/12/19 | 3,160 | 3,222 | 3,131 | 3,218 | +19 | +0.6% | 1,215,000 |
| 2023/12/18 | 3,187 | 3,211 | 3,152 | 3,199 | -22 | -0.7% | 830,000 |
| 2023/12/15 | 3,212 | 3,237 | 3,202 | 3,221 | +14 | +0.4% | 1,391,100 |
| 2023/12/14 | 3,288 | 3,297 | 3,192 | 3,207 | -117 | -3.5% | 1,371,800 |
| 2023/12/13 | 3,340 | 3,344 | 3,303 | 3,324 | +29 | +0.9% | 847,200 |
| 2023/12/12 | 3,339 | 3,340 | 3,285 | 3,295 | -30 | -0.9% | 1,200,000 |
| 2023/12/11 | 3,295 | 3,325 | 3,279 | 3,325 | +83 | +2.6% | 1,223,500 |
| 2023/12/08 | 3,321 | 3,327 | 3,225 | 3,242 | -137 | -4.1% | 2,237,500 |
| 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 |
201～
250
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
