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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,616 | 3,642 | 3,610 | 3,623 | +17 | +0.5% | 997,300 |
| 2025/07/31 | 3,599 | 3,626 | 3,579 | 3,606 | +36 | +1% | 2,774,000 |
| 2025/07/30 | 3,699 | 3,712 | 3,539 | 3,570 | -106 | -2.9% | 4,548,400 |
| 2025/07/29 | 3,695 | 3,698 | 3,659 | 3,676 | -20 | -0.5% | 978,300 |
| 2025/07/28 | 3,740 | 3,744 | 3,696 | 3,696 | -41 | -1.1% | 750,200 |
| 2025/07/25 | 3,740 | 3,750 | 3,716 | 3,737 | -21 | -0.6% | 813,400 |
| 2025/07/24 | 3,751 | 3,765 | 3,729 | 3,758 | +47 | +1.3% | 1,194,800 |
| 2025/07/23 | 3,670 | 3,750 | 3,665 | 3,711 | +90 | +2.5% | 1,901,400 |
| 2025/07/22 | 3,580 | 3,621 | 3,577 | 3,621 | +31 | +0.9% | 942,700 |
| 2025/07/18 | 3,611 | 3,616 | 3,590 | 3,590 | -15 | -0.4% | 597,800 |
| 2025/07/17 | 3,583 | 3,605 | 3,572 | 3,605 | ±0 | ±0% | 778,700 |
| 2025/07/16 | 3,622 | 3,630 | 3,593 | 3,605 | +9 | +0.3% | 900,600 |
| 2025/07/15 | 3,646 | 3,655 | 3,594 | 3,596 | -54 | -1.5% | 992,900 |
| 2025/07/14 | 3,640 | 3,665 | 3,624 | 3,650 | +12 | +0.3% | 781,300 |
| 2025/07/11 | 3,630 | 3,653 | 3,619 | 3,638 | +32 | +0.9% | 842,500 |
| 2025/07/10 | 3,642 | 3,648 | 3,601 | 3,606 | -22 | -0.6% | 1,104,500 |
| 2025/07/09 | 3,614 | 3,637 | 3,591 | 3,628 | +35 | +1% | 818,100 |
| 2025/07/08 | 3,574 | 3,600 | 3,565 | 3,593 | +26 | +0.7% | 870,600 |
| 2025/07/07 | 3,603 | 3,619 | 3,563 | 3,567 | -38 | -1.1% | 813,700 |
| 2025/07/04 | 3,615 | 3,627 | 3,587 | 3,605 | -1 | ±0% | 925,600 |
| 2025/07/03 | 3,591 | 3,624 | 3,575 | 3,606 | +6 | +0.2% | 855,500 |
| 2025/07/02 | 3,524 | 3,604 | 3,523 | 3,600 | +49 | +1.4% | 956,600 |
| 2025/07/01 | 3,528 | 3,555 | 3,517 | 3,551 | +6 | +0.2% | 767,200 |
| 2025/06/30 | 3,549 | 3,573 | 3,542 | 3,545 | +21 | +0.6% | 947,000 |
| 2025/06/27 | 3,517 | 3,539 | 3,507 | 3,524 | +27 | +0.8% | 951,800 |
| 2025/06/26 | 3,471 | 3,497 | 3,470 | 3,497 | +32 | +0.9% | 781,000 |
| 2025/06/25 | 3,471 | 3,480 | 3,452 | 3,465 | -5 | -0.1% | 885,500 |
| 2025/06/24 | 3,504 | 3,523 | 3,470 | 3,470 | -6 | -0.2% | 923,100 |
| 2025/06/23 | 3,494 | 3,509 | 3,472 | 3,476 | -16 | -0.5% | 695,100 |
| 2025/06/20 | 3,500 | 3,508 | 3,486 | 3,492 | -13 | -0.4% | 1,503,300 |
| 2025/06/19 | 3,538 | 3,540 | 3,499 | 3,505 | -24 | -0.7% | 654,800 |
| 2025/06/18 | 3,496 | 3,535 | 3,496 | 3,529 | +37 | +1.1% | 972,400 |
| 2025/06/17 | 3,515 | 3,522 | 3,491 | 3,492 | -23 | -0.7% | 638,500 |
| 2025/06/16 | 3,481 | 3,527 | 3,475 | 3,515 | +53 | +1.5% | 799,200 |
| 2025/06/13 | 3,478 | 3,481 | 3,446 | 3,462 | -19 | -0.5% | 1,075,200 |
| 2025/06/12 | 3,502 | 3,505 | 3,469 | 3,481 | -23 | -0.7% | 823,800 |
| 2025/06/11 | 3,499 | 3,504 | 3,468 | 3,504 | +5 | +0.1% | 978,400 |
| 2025/06/10 | 3,510 | 3,526 | 3,491 | 3,499 | -1 | ±0% | 699,000 |
| 2025/06/09 | 3,535 | 3,553 | 3,495 | 3,500 | -21 | -0.6% | 719,700 |
| 2025/06/06 | 3,509 | 3,547 | 3,507 | 3,521 | +25 | +0.7% | 810,700 |
| 2025/06/05 | 3,489 | 3,497 | 3,468 | 3,496 | -2 | -0.1% | 1,007,700 |
| 2025/06/04 | 3,480 | 3,510 | 3,474 | 3,498 | +13 | +0.4% | 789,900 |
| 2025/06/03 | 3,537 | 3,538 | 3,485 | 3,485 | -48 | -1.4% | 992,400 |
| 2025/06/02 | 3,556 | 3,570 | 3,522 | 3,533 | -35 | -1% | 841,200 |
| 2025/05/30 | 3,533 | 3,575 | 3,530 | 3,568 | ±0 | ±0% | 880,900 |
| 2025/05/29 | 3,542 | 3,575 | 3,539 | 3,568 | +26 | +0.7% | 931,800 |
| 2025/05/28 | 3,575 | 3,581 | 3,539 | 3,542 | -9 | -0.3% | 943,800 |
| 2025/05/27 | 3,529 | 3,553 | 3,514 | 3,551 | +43 | +1.2% | 650,400 |
| 2025/05/26 | 3,500 | 3,519 | 3,481 | 3,508 | +15 | +0.4% | 1,027,700 |
| 2025/05/23 | 3,478 | 3,493 | 3,468 | 3,493 | -5 | -0.1% | 1,356,100 |
1～
50
件表示中 / 3754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 | 362,300円 | +3.6% | +3.5% | 4.55% | 6.58倍 | 0.78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 | 628,800円 | +11.9% | +13.6% | 0.86% | 35.53倍 | 13.94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 | 402,700円 | +3.4% | +19.7% | 0.65% | 37.14倍 | 6.42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 | 106,300円 | +220.2% | +33.5% | 0.00% | 107.05倍 | 41.09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 |
| ミスミＧ | 220,300円 | +5.0% | -13.2% | 1.78% | 19.67倍 | 1.73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３５％ |
市場注目の銘柄
チャート関連のコラム
