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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,916 | 1,947 | 1,905 | 1,945 | +46 | +2.4% | 930,600 |
| 2022/04/12 | 1,893 | 1,914 | 1,889 | 1,899 | -14 | -0.7% | 1,143,200 |
| 2022/04/11 | 1,915 | 1,934 | 1,896 | 1,913 | +20 | +1.1% | 958,300 |
| 2022/04/08 | 1,893 | 1,896 | 1,866 | 1,893 | +22 | +1.2% | 1,542,900 |
| 2022/04/07 | 1,910 | 1,911 | 1,840 | 1,871 | -72 | -3.7% | 2,308,600 |
| 2022/04/06 | 1,940 | 1,954 | 1,923 | 1,943 | -11 | -0.6% | 1,447,700 |
| 2022/04/05 | 1,992 | 2,003 | 1,951 | 1,954 | -39 | -2% | 1,290,600 |
| 2022/04/04 | 2,008 | 2,009 | 1,976 | 1,993 | -10 | -0.5% | 802,700 |
| 2022/04/01 | 1,998 | 2,012 | 1,990 | 2,003 | -14 | -0.7% | 1,150,900 |
| 2022/03/31 | 2,030 | 2,049 | 2,017 | 2,017 | -25 | -1.2% | 1,531,000 |
| 2022/03/30 | 2,027 | 2,046 | 1,998 | 2,042 | -47 | -2.2% | 1,386,600 |
| 2022/03/29 | 2,101 | 2,101 | 2,078 | 2,089 | -10 | -0.5% | 1,665,200 |
| 2022/03/28 | 2,120 | 2,129 | 2,069 | 2,099 | -3 | -0.1% | 1,220,100 |
| 2022/03/25 | 2,086 | 2,112 | 2,082 | 2,102 | +21 | +1% | 1,442,300 |
| 2022/03/24 | 2,070 | 2,085 | 2,052 | 2,081 | +6 | +0.3% | 970,600 |
| 2022/03/23 | 2,076 | 2,083 | 2,045 | 2,075 | -1 | ±0% | 1,593,100 |
| 2022/03/22 | 2,025 | 2,083 | 2,025 | 2,076 | +82 | +4.1% | 2,496,100 |
| 2022/03/18 | 2,000 | 2,007 | 1,993 | 1,994 | +1 | +0.1% | 2,065,700 |
| 2022/03/17 | 2,000 | 2,014 | 1,982 | 1,993 | ±0 | ±0% | 1,364,400 |
| 2022/03/16 | 1,969 | 1,995 | 1,962 | 1,993 | +27 | +1.4% | 999,900 |
| 2022/03/15 | 2,006 | 2,006 | 1,963 | 1,966 | -42 | -2.1% | 1,278,800 |
| 2022/03/14 | 2,011 | 2,037 | 2,003 | 2,008 | +13 | +0.7% | 1,317,100 |
| 2022/03/11 | 1,965 | 1,998 | 1,965 | 1,995 | +33 | +1.7% | 1,389,400 |
| 2022/03/10 | 1,933 | 1,973 | 1,925 | 1,962 | +51 | +2.7% | 1,405,100 |
| 2022/03/09 | 1,895 | 1,934 | 1,892 | 1,911 | +16 | +0.8% | 1,143,000 |
| 2022/03/08 | 2,029 | 2,029 | 1,885 | 1,895 | -148 | -7.2% | 1,928,100 |
| 2022/03/07 | 2,030 | 2,051 | 2,015 | 2,043 | +45 | +2.3% | 2,167,700 |
| 2022/03/04 | 2,009 | 2,018 | 1,981 | 1,998 | +8 | +0.4% | 1,779,300 |
| 2022/03/03 | 1,958 | 2,008 | 1,956 | 1,990 | +68 | +3.5% | 2,305,900 |
| 2022/03/02 | 1,883 | 1,935 | 1,881 | 1,922 | +19 | +1% | 1,220,700 |
| 2022/03/01 | 1,914 | 1,923 | 1,901 | 1,903 | +3 | +0.2% | 948,900 |
| 2022/02/28 | 1,881 | 1,901 | 1,869 | 1,900 | +18 | +1% | 1,190,800 |
| 2022/02/25 | 1,862 | 1,882 | 1,861 | 1,882 | +20 | +1.1% | 835,900 |
| 2022/02/24 | 1,890 | 1,905 | 1,847 | 1,862 | -53 | -2.8% | 1,292,300 |
| 2022/02/22 | 1,929 | 1,934 | 1,891 | 1,915 | -43 | -2.2% | 1,141,900 |
| 2022/02/21 | 1,973 | 1,973 | 1,951 | 1,958 | -16 | -0.8% | 748,800 |
| 2022/02/18 | 1,944 | 1,980 | 1,942 | 1,974 | +16 | +0.8% | 1,119,600 |
| 2022/02/17 | 1,955 | 1,964 | 1,938 | 1,958 | +14 | +0.7% | 867,100 |
| 2022/02/16 | 1,946 | 1,955 | 1,935 | 1,944 | +25 | +1.3% | 875,900 |
| 2022/02/15 | 1,940 | 1,958 | 1,910 | 1,919 | -9 | -0.5% | 1,147,700 |
| 2022/02/14 | 1,922 | 1,935 | 1,907 | 1,928 | -8 | -0.4% | 1,122,600 |
| 2022/02/10 | 1,949 | 1,949 | 1,923 | 1,936 | -2 | -0.1% | 1,020,300 |
| 2022/02/09 | 1,933 | 1,955 | 1,931 | 1,938 | +8 | +0.4% | 1,646,100 |
| 2022/02/08 | 1,918 | 1,940 | 1,913 | 1,930 | +14 | +0.7% | 1,493,100 |
| 2022/02/07 | 1,886 | 1,922 | 1,875 | 1,916 | +16 | +0.8% | 1,285,400 |
| 2022/02/04 | 1,921 | 1,930 | 1,880 | 1,900 | -17 | -0.9% | 2,129,900 |
| 2022/02/03 | 1,849 | 1,930 | 1,845 | 1,917 | +90 | +4.9% | 4,308,500 |
| 2022/02/02 | 1,782 | 1,845 | 1,777 | 1,827 | +50 | +2.8% | 3,339,300 |
| 2022/02/01 | 1,791 | 1,795 | 1,773 | 1,777 | -11 | -0.6% | 1,124,700 |
| 2022/01/31 | 1,788 | 1,794 | 1,776 | 1,788 | +5 | +0.3% | 1,115,600 |
801～
850
件表示中 / 3745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 | 359,000円 | +3.6% | +3.5% | 4.60% | 6.52倍 | 0.77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 | 613,200円 | +11.9% | +13.6% | 0.88% | 34.64倍 | 13.59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 | 426,000円 | +3.4% | +19.7% | 0.61% | 39.29倍 | 6.79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 | 133,300円 | +220.2% | +33.5% | 0.00% | 123.20倍 | 47.27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 | 204,000円 | -0.5% | -10.8% | 2.00% | 17.53倍 | 1.61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
