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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,342 | 3,549 | 3,312 | 3,532 | +161 | +4.8% | 7,595,400 |
| 2025/04/30 | 3,364 | 3,374 | 3,338 | 3,371 | +24 | +0.7% | 1,029,400 |
| 2025/04/28 | 3,338 | 3,368 | 3,329 | 3,347 | +35 | +1.1% | 841,500 |
| 2025/04/25 | 3,313 | 3,322 | 3,292 | 3,312 | +34 | +1% | 697,600 |
| 2025/04/24 | 3,275 | 3,304 | 3,268 | 3,278 | +8 | +0.2% | 642,100 |
| 2025/04/23 | 3,283 | 3,290 | 3,246 | 3,270 | +55 | +1.7% | 973,300 |
| 2025/04/22 | 3,155 | 3,219 | 3,150 | 3,215 | +46 | +1.5% | 646,500 |
| 2025/04/21 | 3,218 | 3,219 | 3,167 | 3,169 | -65 | -2% | 466,200 |
| 2025/04/18 | 3,200 | 3,234 | 3,191 | 3,234 | +58 | +1.8% | 536,800 |
| 2025/04/17 | 3,125 | 3,176 | 3,123 | 3,176 | +43 | +1.4% | 845,800 |
| 2025/04/16 | 3,111 | 3,138 | 3,109 | 3,133 | +10 | +0.3% | 652,000 |
| 2025/04/15 | 3,157 | 3,160 | 3,113 | 3,123 | +23 | +0.7% | 549,000 |
| 2025/04/14 | 3,120 | 3,134 | 3,099 | 3,100 | +14 | +0.5% | 611,100 |
| 2025/04/11 | 3,020 | 3,091 | 2,989.5 | 3,086 | -42 | -1.3% | 1,149,700 |
| 2025/04/10 | 3,111 | 3,136 | 3,059 | 3,128 | +237 | +8.2% | 1,681,500 |
| 2025/04/09 | 2,902 | 2,921.5 | 2,837 | 2,891 | -75.5 | -2.5% | 1,731,500 |
| 2025/04/08 | 2,906 | 3,003 | 2,906 | 2,966.5 | +190.5 | +6.9% | 1,838,400 |
| 2025/04/07 | 2,735 | 2,872.5 | 2,689 | 2,776 | -299 | -9.7% | 3,770,200 |
| 2025/04/04 | 3,100 | 3,119 | 2,998 | 3,075 | -109 | -3.4% | 2,569,500 |
| 2025/04/03 | 3,122 | 3,184 | 3,110 | 3,184 | -88 | -2.7% | 1,871,900 |
| 2025/04/02 | 3,306 | 3,308 | 3,251 | 3,272 | -33 | -1% | 1,021,900 |
| 2025/04/01 | 3,315 | 3,333 | 3,298 | 3,305 | +23 | +0.7% | 1,006,400 |
| 2025/03/31 | 3,320 | 3,325 | 3,259 | 3,282 | -117 | -3.4% | 1,531,400 |
| 2025/03/28 | 3,419 | 3,433 | 3,387 | 3,399 | -98 | -2.8% | 1,182,000 |
| 2025/03/27 | 3,490 | 3,497 | 3,456 | 3,497 | +5 | +0.1% | 1,205,000 |
| 2025/03/26 | 3,484 | 3,499 | 3,462 | 3,492 | +17 | +0.5% | 915,600 |
| 2025/03/25 | 3,487 | 3,493 | 3,459 | 3,475 | +2 | +0.1% | 1,097,700 |
| 2025/03/24 | 3,508 | 3,508 | 3,460 | 3,473 | -18 | -0.5% | 1,007,900 |
| 2025/03/21 | 3,490 | 3,533 | 3,467 | 3,491 | -6 | -0.2% | 1,829,600 |
| 2025/03/19 | 3,484 | 3,518 | 3,474 | 3,497 | +31 | +0.9% | 1,339,700 |
| 2025/03/18 | 3,505 | 3,545 | 3,451 | 3,466 | +56 | +1.6% | 2,217,400 |
| 2025/03/17 | 3,350 | 3,419 | 3,349 | 3,410 | +85 | +2.6% | 1,348,300 |
| 2025/03/14 | 3,282 | 3,328 | 3,282 | 3,325 | +35 | +1.1% | 1,005,800 |
| 2025/03/13 | 3,292 | 3,330 | 3,284 | 3,290 | -2 | -0.1% | 1,168,900 |
| 2025/03/12 | 3,267 | 3,293 | 3,260 | 3,292 | -5 | -0.2% | 1,350,800 |
| 2025/03/11 | 3,328 | 3,335 | 3,254 | 3,297 | -50 | -1.5% | 1,704,600 |
| 2025/03/10 | 3,355 | 3,369 | 3,336 | 3,347 | +2 | +0.1% | 730,500 |
| 2025/03/07 | 3,311 | 3,345 | 3,302 | 3,345 | +7 | +0.2% | 1,134,500 |
| 2025/03/06 | 3,339 | 3,373 | 3,335 | 3,338 | +49 | +1.5% | 1,379,300 |
| 2025/03/05 | 3,282 | 3,304 | 3,273 | 3,289 | +6 | +0.2% | 1,229,400 |
| 2025/03/04 | 3,299 | 3,306 | 3,269 | 3,283 | -41 | -1.2% | 1,150,900 |
| 2025/03/03 | 3,300 | 3,325 | 3,292 | 3,324 | +39 | +1.2% | 1,278,500 |
| 2025/02/28 | 3,291 | 3,321 | 3,276 | 3,285 | -15 | -0.5% | 1,491,800 |
| 2025/02/27 | 3,271 | 3,313 | 3,271 | 3,300 | +16 | +0.5% | 1,687,900 |
| 2025/02/26 | 3,325 | 3,325 | 3,251 | 3,284 | -19 | -0.6% | 1,275,000 |
| 2025/02/25 | 3,300 | 3,337 | 3,277 | 3,303 | +63 | +1.9% | 1,673,500 |
| 2025/02/21 | 3,234 | 3,255 | 3,227 | 3,240 | -5 | -0.2% | 722,900 |
| 2025/02/20 | 3,250 | 3,264 | 3,234 | 3,245 | -20 | -0.6% | 1,002,400 |
| 2025/02/19 | 3,290 | 3,328 | 3,265 | 3,265 | -24 | -0.7% | 780,500 |
| 2025/02/18 | 3,295 | 3,295 | 3,257 | 3,289 | +9 | +0.3% | 686,400 |
1～
50
件表示中 / 3691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 | 353,200円 | +1.5% | +19.5% | 4.25% | 6.77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 | 552,700円 | +40.5% | +87.2% | 0.94% | 32.24倍 | 15.51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 | 434,500円 | +3.4% | +19.7% | 0.60% | 40.06倍 | 7.43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 |
| キヤノンＭＪ | 503,200円 | +4.0% | +4.8% | 2.98% | 13.88倍 | 1.43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 |
| ミスミＧ | 195,600円 | -0.5% | -10.8% | 2.08% | 16.79倍 | 1.53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％ |
市場注目の銘柄
チャート関連のコラム
