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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,089 | 3,116 | 3,063 | 3,086 | -25 | -0.8% | 1,646,800 |
| 2023/10/25 | 3,079 | 3,140 | 3,076 | 3,111 | +45 | +1.5% | 1,705,800 |
| 2023/10/24 | 3,071 | 3,091 | 2,989 | 3,066 | +4 | +0.1% | 1,644,700 |
| 2023/10/23 | 3,081 | 3,104 | 3,062 | 3,062 | -47 | -1.5% | 971,700 |
| 2023/10/20 | 3,079 | 3,121 | 3,073 | 3,109 | +2 | +0.1% | 1,248,700 |
| 2023/10/19 | 3,133 | 3,152 | 3,096 | 3,107 | -76 | -2.4% | 1,081,900 |
| 2023/10/18 | 3,232 | 3,243 | 3,165 | 3,183 | -13 | -0.4% | 1,226,800 |
| 2023/10/17 | 3,246 | 3,248 | 3,171 | 3,196 | -2 | -0.1% | 1,107,900 |
| 2023/10/16 | 3,203 | 3,226 | 3,180 | 3,198 | -4 | -0.1% | 1,415,600 |
| 2023/10/13 | 3,191 | 3,227 | 3,178 | 3,202 | -23 | -0.7% | 1,113,700 |
| 2023/10/12 | 3,194 | 3,227 | 3,159 | 3,225 | +40 | +1.3% | 1,575,100 |
| 2023/10/11 | 3,220 | 3,257 | 3,179 | 3,185 | -87 | -2.7% | 2,591,500 |
| 2023/10/10 | 3,223 | 3,299 | 3,219 | 3,272 | +240 | +7.9% | 3,533,400 |
| 2023/10/06 | 3,007 | 3,088 | 3,004 | 3,032 | +27 | +0.9% | 1,755,600 |
| 2023/10/05 | 2,980 | 3,013 | 2,936 | 3,005 | +62 | +2.1% | 1,839,800 |
| 2023/10/04 | 3,045 | 3,051 | 2,928.5 | 2,943 | -160 | -5.2% | 2,678,400 |
| 2023/10/03 | 3,219 | 3,219 | 3,088 | 3,103 | -124 | -3.8% | 2,122,400 |
| 2023/10/02 | 3,298 | 3,337 | 3,225 | 3,227 | -51 | -1.6% | 1,704,600 |
| 2023/09/29 | 3,356 | 3,367 | 3,270 | 3,278 | -70 | -2.1% | 1,571,700 |
| 2023/09/28 | 3,380 | 3,413 | 3,331 | 3,348 | -78 | -2.3% | 1,701,300 |
| 2023/09/27 | 3,422 | 3,429 | 3,384 | 3,426 | -13 | -0.4% | 1,578,900 |
| 2023/09/26 | 3,485 | 3,485 | 3,419 | 3,439 | -40 | -1.1% | 1,398,800 |
| 2023/09/25 | 3,500 | 3,500 | 3,454 | 3,479 | +26 | +0.8% | 1,241,400 |
| 2023/09/22 | 3,451 | 3,475 | 3,414 | 3,453 | -25 | -0.7% | 1,762,600 |
| 2023/09/21 | 3,500 | 3,522 | 3,467 | 3,478 | -4 | -0.1% | 1,529,700 |
| 2023/09/20 | 3,520 | 3,520 | 3,470 | 3,482 | -40 | -1.1% | 2,085,600 |
| 2023/09/19 | 3,446 | 3,522 | 3,432 | 3,522 | +105 | +3.1% | 2,703,900 |
| 2023/09/15 | 3,397 | 3,445 | 3,388 | 3,417 | +53 | +1.6% | 2,895,200 |
| 2023/09/14 | 3,306 | 3,369 | 3,303 | 3,364 | +75 | +2.3% | 2,380,600 |
| 2023/09/13 | 3,290 | 3,297 | 3,263 | 3,289 | +22 | +0.7% | 1,502,400 |
| 2023/09/12 | 3,295 | 3,298 | 3,245 | 3,267 | -15 | -0.5% | 1,160,500 |
| 2023/09/11 | 3,300 | 3,317 | 3,276 | 3,282 | +20 | +0.6% | 1,193,000 |
| 2023/09/08 | 3,230 | 3,279 | 3,221 | 3,262 | -27 | -0.8% | 1,767,600 |
| 2023/09/07 | 3,274 | 3,335 | 3,272 | 3,289 | -3 | -0.1% | 1,707,400 |
| 2023/09/06 | 3,270 | 3,298 | 3,264 | 3,292 | +42 | +1.3% | 2,007,800 |
| 2023/09/05 | 3,240 | 3,250 | 3,209 | 3,250 | +13 | +0.4% | 1,571,800 |
| 2023/09/04 | 3,180 | 3,237 | 3,177 | 3,237 | +65 | +2% | 2,027,300 |
| 2023/09/01 | 3,131 | 3,176 | 3,126 | 3,172 | +40 | +1.3% | 1,283,400 |
| 2023/08/31 | 3,104 | 3,141 | 3,103 | 3,132 | +18 | +0.6% | 1,462,900 |
| 2023/08/30 | 3,113 | 3,124 | 3,106 | 3,114 | +6 | +0.2% | 1,004,300 |
| 2023/08/29 | 3,126 | 3,128 | 3,097 | 3,108 | +3 | +0.1% | 1,101,200 |
| 2023/08/28 | 3,078 | 3,105 | 3,068 | 3,105 | +46 | +1.5% | 998,200 |
| 2023/08/25 | 3,060 | 3,075 | 3,052 | 3,059 | -26 | -0.8% | 951,400 |
| 2023/08/24 | 3,081 | 3,090 | 3,068 | 3,085 | +6 | +0.2% | 918,200 |
| 2023/08/23 | 3,035 | 3,080 | 3,030 | 3,079 | +6 | +0.2% | 1,117,500 |
| 2023/08/22 | 3,030 | 3,078 | 3,023 | 3,073 | +74.5 | +2.5% | 1,509,300 |
| 2023/08/21 | 3,010 | 3,034 | 2,998.5 | 2,998.5 | +5 | +0.2% | 1,295,000 |
| 2023/08/18 | 2,995.5 | 3,021 | 2,977.5 | 2,993.5 | -50.5 | -1.7% | 2,061,900 |
| 2023/08/17 | 3,045 | 3,050 | 2,998 | 3,044 | -4 | -0.1% | 1,420,700 |
| 2023/08/16 | 3,079 | 3,096 | 3,041 | 3,048 | -58 | -1.9% | 1,487,700 |
351～
400
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
