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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 276 | 280 | 275 | 279 | +3 | +1.1% | 5,402,300 |
| 2017/07/19 | 275 | 277 | 274 | 276 | ±0 | ±0% | 4,305,200 |
| 2017/07/18 | 278 | 278 | 275 | 276 | -3 | -1.1% | 4,900,500 |
| 2017/07/14 | 277 | 280 | 277 | 279 | +1 | +0.4% | 5,544,000 |
| 2017/07/13 | 279 | 280 | 277 | 278 | -1 | -0.4% | 6,544,900 |
| 2017/07/12 | 280 | 281 | 278 | 279 | -1 | -0.4% | 4,344,600 |
| 2017/07/11 | 281 | 282 | 279 | 280 | ±0 | ±0% | 4,195,700 |
| 2017/07/10 | 281 | 282 | 279 | 280 | -1 | -0.4% | 4,298,400 |
| 2017/07/07 | 280 | 281 | 279 | 281 | ±0 | ±0% | 4,238,700 |
| 2017/07/06 | 280 | 282 | 280 | 281 | +1 | +0.4% | 7,839,600 |
| 2017/07/05 | 279 | 281 | 278 | 280 | +2 | +0.7% | 6,088,400 |
| 2017/07/04 | 279 | 281 | 277 | 278 | +1 | +0.4% | 9,230,800 |
| 2017/07/03 | 277 | 278 | 276 | 277 | +1 | +0.4% | 4,912,700 |
| 2017/06/30 | 272 | 277 | 272 | 276 | +2 | +0.7% | 11,547,900 |
| 2017/06/29 | 272 | 274 | 272 | 274 | +4 | +1.5% | 6,365,200 |
| 2017/06/28 | 269 | 271 | 268 | 270 | +2 | +0.7% | 6,725,200 |
| 2017/06/27 | 266 | 268 | 265 | 268 | +3 | +1.1% | 5,381,800 |
| 2017/06/26 | 268 | 268 | 265 | 265 | -2 | -0.7% | 6,695,800 |
| 2017/06/23 | 268 | 268 | 267 | 267 | ±0 | ±0% | 3,220,600 |
| 2017/06/22 | 269 | 269 | 267 | 267 | -1 | -0.4% | 5,061,000 |
| 2017/06/21 | 268 | 270 | 267 | 268 | ±0 | ±0% | 6,585,300 |
| 2017/06/20 | 271 | 271 | 268 | 268 | ±0 | ±0% | 5,939,000 |
| 2017/06/19 | 268 | 269 | 266 | 268 | ±0 | ±0% | 3,406,500 |
| 2017/06/16 | 269 | 271 | 268 | 268 | ±0 | ±0% | 8,353,800 |
| 2017/06/15 | 271 | 273 | 268 | 268 | -4 | -1.5% | 6,938,800 |
| 2017/06/14 | 275 | 275 | 271 | 272 | ±0 | ±0% | 8,755,500 |
| 2017/06/13 | 269 | 274 | 268 | 272 | +3 | +1.1% | 9,155,600 |
| 2017/06/12 | 266 | 269 | 266 | 269 | +3 | +1.1% | 7,433,100 |
| 2017/06/09 | 265 | 267 | 263 | 266 | +1 | +0.4% | 9,287,900 |
| 2017/06/08 | 266 | 268 | 265 | 265 | -1 | -0.4% | 10,207,200 |
| 2017/06/07 | 266 | 268 | 265 | 266 | +1 | +0.4% | 8,057,200 |
| 2017/06/06 | 268 | 269 | 265 | 265 | -3 | -1.1% | 8,466,100 |
| 2017/06/05 | 272 | 273 | 268 | 268 | -4 | -1.5% | 9,697,700 |
| 2017/06/02 | 268 | 274 | 267 | 272 | +4 | +1.5% | 15,102,600 |
| 2017/06/01 | 267 | 270 | 267 | 268 | +1 | +0.4% | 11,402,600 |
| 2017/05/31 | 269 | 270 | 266 | 267 | -2 | -0.7% | 5,299,700 |
| 2017/05/30 | 268 | 270 | 266 | 269 | +1 | +0.4% | 6,864,200 |
| 2017/05/29 | 270 | 270 | 267 | 268 | -1 | -0.4% | 4,231,300 |
| 2017/05/26 | 272 | 272 | 268 | 269 | -2 | -0.7% | 4,835,400 |
| 2017/05/25 | 269 | 273 | 268 | 271 | +1 | +0.4% | 8,486,500 |
| 2017/05/24 | 269 | 271 | 268 | 270 | +3 | +1.1% | 4,600,100 |
| 2017/05/23 | 271 | 271 | 267 | 267 | -3 | -1.1% | 6,268,800 |
| 2017/05/22 | 274 | 274 | 270 | 270 | -1 | -0.4% | 3,731,800 |
| 2017/05/19 | 272 | 273 | 269 | 271 | +1 | +0.4% | 6,022,000 |
| 2017/05/18 | 272 | 273 | 269 | 270 | -7 | -2.5% | 10,063,600 |
| 2017/05/17 | 281 | 282 | 277 | 277 | -5 | -1.8% | 5,417,600 |
| 2017/05/16 | 283 | 284 | 280 | 282 | ±0 | ±0% | 6,722,000 |
| 2017/05/15 | 283 | 283 | 280 | 282 | -2 | -0.7% | 4,949,000 |
| 2017/05/12 | 286 | 287 | 283 | 284 | -3 | -1% | 6,073,900 |
| 2017/05/11 | 290 | 290 | 287 | 287 | -4 | -1.4% | 9,704,400 |
1901～
1950
件表示中 / 3692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 | 348,000円 | +3.6% | +3.5% | 4.74% | 6.38倍 | 0.75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 | 544,700円 | +40.5% | +87.2% | 0.95% | 31.78倍 | 15.28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 | 441,200円 | +3.4% | +19.7% | 0.59% | 40.68倍 | 7.54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 | 510,900円 | +4.0% | +4.8% | 2.94% | 14.08倍 | 1.45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 | 192,600円 | -0.5% | -10.8% | 2.12% | 16.54倍 | 1.52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
