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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 3,540 | 3,542 | 3,489 | 3,498 | -64 | -1.8% | 1,043,600 |
| 2025/05/21 | 3,540 | 3,573 | 3,540 | 3,562 | +26 | +0.7% | 862,500 |
| 2025/05/20 | 3,576 | 3,583 | 3,520 | 3,536 | -34 | -1% | 960,600 |
| 2025/05/19 | 3,582 | 3,607 | 3,561 | 3,570 | -42 | -1.2% | 813,500 |
| 2025/05/16 | 3,606 | 3,613 | 3,578 | 3,612 | +8 | +0.2% | 723,500 |
| 2025/05/15 | 3,604 | 3,608 | 3,571 | 3,604 | -6 | -0.2% | 712,600 |
| 2025/05/14 | 3,610 | 3,610 | 3,546 | 3,610 | ±0 | ±0% | 984,000 |
| 2025/05/13 | 3,620 | 3,640 | 3,584 | 3,610 | +28 | +0.8% | 1,296,300 |
| 2025/05/12 | 3,533 | 3,582 | 3,525 | 3,582 | +60 | +1.7% | 985,500 |
| 2025/05/09 | 3,510 | 3,522 | 3,490 | 3,522 | +56 | +1.6% | 1,166,700 |
| 2025/05/08 | 3,488 | 3,489 | 3,454 | 3,466 | -22 | -0.6% | 974,100 |
| 2025/05/07 | 3,484 | 3,510 | 3,457 | 3,488 | +25 | +0.7% | 1,793,400 |
| 2025/05/02 | 3,510 | 3,539 | 3,463 | 3,463 | -69 | -2% | 2,514,200 |
| 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 |
51～
100
件表示中 / 3784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 | 401,500円 | +3.6% | +3.5% | 4.11% | 7.26倍 | 0.86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 | 690,700円 | +16.5% | +27.2% | 0.87% | 34.51倍 | 15.32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 | 430,200円 | +3.4% | +19.7% | 0.60% | 39.71倍 | 6.86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 | 240,600円 | +5.0% | -13.2% | 1.63% | 21.33倍 | 1.88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％ |
| キヤノンＭＪ | 605,700円 | +4.0% | +6.6% | 2.48% | 16.67倍 | 1.68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
