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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 4,108 | 4,158 | 4,070 | 4,070 | -54 | -1.3% | 887,500 |
| 2024/05/28 | 4,130 | 4,162 | 4,105 | 4,124 | -8 | -0.2% | 734,200 |
| 2024/05/27 | 4,122 | 4,139 | 4,110 | 4,132 | +10 | +0.2% | 613,200 |
| 2024/05/24 | 4,104 | 4,151 | 4,090 | 4,122 | -42 | -1% | 864,300 |
| 2024/05/23 | 4,186 | 4,190 | 4,116 | 4,164 | -29 | -0.7% | 1,072,600 |
| 2024/05/22 | 4,314 | 4,317 | 4,193 | 4,193 | -111 | -2.6% | 1,145,100 |
| 2024/05/21 | 4,293 | 4,337 | 4,284 | 4,304 | +8 | +0.2% | 704,000 |
| 2024/05/20 | 4,257 | 4,307 | 4,255 | 4,296 | +39 | +0.9% | 918,600 |
| 2024/05/17 | 4,222 | 4,267 | 4,213 | 4,257 | +47 | +1.1% | 1,106,600 |
| 2024/05/16 | 4,244 | 4,256 | 4,152 | 4,210 | -34 | -0.8% | 1,047,100 |
| 2024/05/15 | 4,220 | 4,273 | 4,217 | 4,244 | +22 | +0.5% | 811,600 |
| 2024/05/14 | 4,228 | 4,277 | 4,176 | 4,222 | -7 | -0.2% | 1,100,700 |
| 2024/05/13 | 4,225 | 4,286 | 4,202 | 4,229 | +8 | +0.2% | 933,100 |
| 2024/05/10 | 4,203 | 4,304 | 4,196 | 4,221 | +47 | +1.1% | 1,191,400 |
| 2024/05/09 | 4,215 | 4,244 | 4,173 | 4,174 | -24 | -0.6% | 1,096,800 |
| 2024/05/08 | 4,258 | 4,276 | 4,179 | 4,198 | -80 | -1.9% | 1,680,200 |
| 2024/05/07 | 4,354 | 4,408 | 4,215 | 4,278 | -47 | -1.1% | 2,427,000 |
| 2024/05/02 | 4,189 | 4,347 | 4,156 | 4,325 | +46 | +1.1% | 4,833,000 |
| 2024/05/01 | 4,059 | 4,333 | 3,956 | 4,279 | +220 | +5.4% | 11,088,200 |
| 2024/04/30 | 3,998 | 4,082 | 3,978 | 4,059 | +124 | +3.2% | 1,989,900 |
| 2024/04/26 | 3,870 | 3,938 | 3,850 | 3,935 | +73 | +1.9% | 1,583,400 |
| 2024/04/25 | 3,911 | 3,925 | 3,845 | 3,862 | -49 | -1.3% | 1,060,100 |
| 2024/04/24 | 3,878 | 3,920 | 3,858 | 3,911 | +42 | +1.1% | 1,050,000 |
| 2024/04/23 | 3,917 | 3,928 | 3,858 | 3,869 | -18 | -0.5% | 1,141,700 |
| 2024/04/22 | 3,859 | 3,918 | 3,851 | 3,887 | +72 | +1.9% | 1,155,700 |
| 2024/04/19 | 3,820 | 3,850 | 3,741 | 3,815 | -18 | -0.5% | 1,538,200 |
| 2024/04/18 | 3,801 | 3,851 | 3,771 | 3,833 | +30 | +0.8% | 960,100 |
| 2024/04/17 | 3,883 | 3,891 | 3,801 | 3,803 | -79 | -2% | 1,282,700 |
| 2024/04/16 | 3,999 | 4,003 | 3,857 | 3,882 | -142 | -3.5% | 1,872,800 |
| 2024/04/15 | 3,960 | 4,027 | 3,940 | 4,024 | +30 | +0.8% | 980,000 |
| 2024/04/12 | 4,019 | 4,021 | 3,974 | 3,994 | -3 | -0.1% | 975,200 |
| 2024/04/11 | 3,934 | 4,021 | 3,918 | 3,997 | +31 | +0.8% | 1,112,300 |
| 2024/04/10 | 3,979 | 3,994 | 3,958 | 3,966 | -44 | -1.1% | 928,100 |
| 2024/04/09 | 3,946 | 4,010 | 3,940 | 4,010 | +64 | +1.6% | 1,163,100 |
| 2024/04/08 | 3,970 | 3,977 | 3,932 | 3,946 | -2 | -0.1% | 777,700 |
| 2024/04/05 | 3,924 | 3,965 | 3,905 | 3,948 | -20 | -0.5% | 880,000 |
| 2024/04/04 | 3,990 | 4,001 | 3,956 | 3,968 | +53 | +1.4% | 1,154,700 |
| 2024/04/03 | 3,856 | 3,939 | 3,819 | 3,915 | +19 | +0.5% | 1,392,100 |
| 2024/04/02 | 3,911 | 3,960 | 3,879 | 3,896 | -5 | -0.1% | 1,289,000 |
| 2024/04/01 | 4,020 | 4,033 | 3,883 | 3,901 | -86 | -2.2% | 1,293,500 |
| 2024/03/29 | 4,010 | 4,019 | 3,975 | 3,987 | +11 | +0.3% | 820,800 |
| 2024/03/28 | 4,010 | 4,033 | 3,970 | 3,976 | -107 | -2.6% | 1,211,800 |
| 2024/03/27 | 4,080 | 4,122 | 4,068 | 4,083 | +15 | +0.4% | 1,681,400 |
| 2024/03/26 | 4,045 | 4,084 | 4,021 | 4,068 | +28 | +0.7% | 1,063,600 |
| 2024/03/25 | 4,061 | 4,068 | 4,032 | 4,040 | -40 | -1% | 881,700 |
| 2024/03/22 | 4,085 | 4,099 | 4,046 | 4,080 | +10 | +0.2% | 1,213,800 |
| 2024/03/21 | 4,030 | 4,104 | 4,027 | 4,070 | +80 | +2% | 1,586,100 |
| 2024/03/19 | 3,953 | 4,002 | 3,945 | 3,990 | +18 | +0.5% | 1,416,400 |
| 2024/03/18 | 3,935 | 3,983 | 3,902 | 3,972 | +70 | +1.8% | 1,357,200 |
| 2024/03/15 | 3,861 | 3,917 | 3,844 | 3,902 | +47 | +1.2% | 4,422,500 |
251～
300
件表示中 / 3715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 | 352,100円 | +3.6% | +3.5% | 4.69% | 6.42倍 | 0.76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 | 646,700円 | +11.9% | +13.6% | 0.84% | 36.54倍 | 14.34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 | 454,600円 | +3.4% | +19.7% | 0.57% | 41.92倍 | 7.78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 |
| メタプラネット | 134,100円 | +220.2% | +33.5% | 0.00% | 103.00倍 | 39.51倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| キヤノンＭＪ | 521,800円 | +4.0% | +4.8% | 2.87% | 14.39倍 | 1.48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
