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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 2,835 | 2,858 | 2,828 | 2,848 | -7 | -0.2% | 1,201,000 |
2023/05/24 | 2,830 | 2,871 | 2,821 | 2,855 | +49 | +1.7% | 1,922,500 |
2023/05/23 | 2,837 | 2,854 | 2,795 | 2,806 | -31 | -1.1% | 1,443,200 |
2023/05/22 | 2,820 | 2,837 | 2,805 | 2,837 | +18 | +0.6% | 994,800 |
2023/05/19 | 2,848 | 2,871 | 2,815 | 2,819 | -29 | -1% | 1,471,600 |
2023/05/18 | 2,845 | 2,862 | 2,835 | 2,848 | +26 | +0.9% | 1,316,900 |
2023/05/17 | 2,830 | 2,846 | 2,821 | 2,822 | -18 | -0.6% | 913,600 |
2023/05/16 | 2,856 | 2,863 | 2,831 | 2,840 | -6 | -0.2% | 1,223,100 |
2023/05/15 | 2,841 | 2,848 | 2,825 | 2,846 | +27 | +1% | 1,076,500 |
2023/05/12 | 2,833 | 2,854 | 2,810 | 2,819 | -8 | -0.3% | 1,728,300 |
2023/05/11 | 2,826 | 2,839 | 2,810 | 2,827 | -8 | -0.3% | 1,267,000 |
2023/05/10 | 2,885 | 2,901 | 2,824 | 2,835 | -38 | -1.3% | 1,961,500 |
2023/05/09 | 2,830 | 2,875 | 2,820 | 2,873 | +48 | +1.7% | 2,137,200 |
2023/05/08 | 2,818 | 2,858 | 2,806 | 2,825 | +54 | +1.9% | 3,330,500 |
2023/05/02 | 2,893 | 2,893 | 2,762 | 2,771 | -117 | -4.1% | 6,737,300 |
2023/05/01 | 2,875 | 2,897 | 2,872 | 2,888 | +36 | +1.3% | 1,854,200 |
2023/04/28 | 2,870 | 2,873 | 2,830 | 2,852 | +13 | +0.5% | 1,626,000 |
2023/04/27 | 2,825 | 2,839 | 2,805 | 2,839 | -1 | ±0% | 1,370,200 |
2023/04/26 | 2,808 | 2,849 | 2,790 | 2,840 | -18 | -0.6% | 2,255,800 |
2023/04/25 | 2,890 | 2,896 | 2,851 | 2,858 | -13 | -0.5% | 1,050,100 |
2023/04/24 | 2,878 | 2,880 | 2,856 | 2,871 | -6 | -0.2% | 838,600 |
2023/04/21 | 2,865 | 2,897 | 2,861 | 2,877 | -8 | -0.3% | 845,100 |
2023/04/20 | 2,875 | 2,893 | 2,857 | 2,885 | -8 | -0.3% | 982,500 |
2023/04/19 | 2,878 | 2,904 | 2,868 | 2,893 | +29 | +1% | 1,519,400 |
2023/04/18 | 2,864 | 2,882 | 2,853 | 2,864 | +7 | +0.2% | 1,218,000 |
2023/04/17 | 2,885 | 2,885 | 2,836 | 2,857 | -12 | -0.4% | 1,347,000 |
2023/04/14 | 2,868 | 2,905 | 2,855 | 2,869 | +17 | +0.6% | 2,066,500 |
2023/04/13 | 2,863 | 2,869 | 2,827 | 2,852 | -11 | -0.4% | 1,385,000 |
2023/04/12 | 2,844 | 2,868 | 2,835 | 2,863 | +40 | +1.4% | 1,846,400 |
2023/04/11 | 2,796 | 2,831 | 2,779 | 2,823 | +47 | +1.7% | 1,690,900 |
2023/04/10 | 2,784 | 2,787 | 2,766 | 2,776 | +22 | +0.8% | 1,000,500 |
2023/04/07 | 2,748 | 2,768 | 2,740 | 2,754 | +19 | +0.7% | 964,600 |
2023/04/06 | 2,730 | 2,766 | 2,715 | 2,735 | -11 | -0.4% | 1,639,300 |
2023/04/05 | 2,782 | 2,799 | 2,741 | 2,746 | -85 | -3% | 2,230,300 |
2023/04/04 | 2,837 | 2,861 | 2,821 | 2,831 | -14 | -0.5% | 1,990,600 |
2023/04/03 | 2,821 | 2,845 | 2,795 | 2,845 | +82 | +3% | 3,982,500 |
2023/03/31 | 2,690 | 2,784 | 2,684 | 2,763 | +77 | +2.9% | 2,732,800 |
2023/03/30 | 2,660 | 2,686 | 2,650 | 2,686 | -22 | -0.8% | 1,712,600 |
2023/03/29 | 2,684 | 2,708 | 2,679 | 2,708 | +27 | +1% | 1,876,300 |
2023/03/28 | 2,678 | 2,698 | 2,661 | 2,681 | +29 | +1.1% | 1,548,100 |
2023/03/27 | 2,623 | 2,661 | 2,605 | 2,652 | +58 | +2.2% | 1,268,800 |
2023/03/24 | 2,597 | 2,607 | 2,581 | 2,594 | -4 | -0.2% | 1,228,000 |
2023/03/23 | 2,558 | 2,600 | 2,543 | 2,598 | +20 | +0.8% | 1,127,300 |
2023/03/22 | 2,623 | 2,626 | 2,575 | 2,578 | +25 | +1% | 1,181,900 |
2023/03/20 | 2,590 | 2,606 | 2,547 | 2,553 | -41 | -1.6% | 1,452,400 |
2023/03/17 | 2,612 | 2,620 | 2,586 | 2,594 | +12 | +0.5% | 2,639,400 |
2023/03/16 | 2,580 | 2,607 | 2,553 | 2,582 | -104 | -3.9% | 2,511,000 |
2023/03/15 | 2,712 | 2,725 | 2,670 | 2,686 | +27 | +1% | 1,598,800 |
2023/03/14 | 2,669 | 2,673 | 2,633 | 2,659 | -68 | -2.5% | 2,401,000 |
2023/03/13 | 2,743 | 2,743 | 2,691 | 2,727 | -70 | -2.5% | 2,925,200 |
251~
300
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