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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,027 | 4,027 | 3,929 | 3,935 | -94 | -2.3% | 1,375,600 |
| 2024/07/04 | 3,992 | 4,036 | 3,987 | 4,029 | +55 | +1.4% | 1,050,100 |
| 2024/07/03 | 3,998 | 3,998 | 3,955 | 3,974 | -15 | -0.4% | 824,000 |
| 2024/07/02 | 3,940 | 4,005 | 3,924 | 3,989 | +54 | +1.4% | 1,027,300 |
| 2024/07/01 | 3,948 | 3,965 | 3,928 | 3,935 | +26 | +0.7% | 818,800 |
| 2024/06/28 | 3,900 | 3,925 | 3,891 | 3,909 | +26 | +0.7% | 757,400 |
| 2024/06/27 | 3,885 | 3,905 | 3,876 | 3,883 | -7 | -0.2% | 711,300 |
| 2024/06/26 | 3,885 | 3,919 | 3,868 | 3,890 | -18 | -0.5% | 1,056,300 |
| 2024/06/25 | 3,900 | 3,923 | 3,882 | 3,908 | +40 | +1% | 1,010,500 |
| 2024/06/24 | 3,840 | 3,876 | 3,823 | 3,868 | +42 | +1.1% | 965,800 |
| 2024/06/21 | 3,827 | 3,851 | 3,812 | 3,826 | +9 | +0.2% | 1,893,100 |
| 2024/06/20 | 3,799 | 3,820 | 3,781 | 3,817 | ±0 | ±0% | 675,900 |
| 2024/06/19 | 3,849 | 3,861 | 3,812 | 3,817 | -24 | -0.6% | 761,000 |
| 2024/06/18 | 3,855 | 3,861 | 3,807 | 3,841 | +3 | +0.1% | 760,900 |
| 2024/06/17 | 3,890 | 3,895 | 3,806 | 3,838 | -89 | -2.3% | 1,182,300 |
| 2024/06/14 | 3,824 | 3,932 | 3,823 | 3,927 | +82 | +2.1% | 1,042,600 |
| 2024/06/13 | 3,949 | 3,955 | 3,845 | 3,845 | -92 | -2.3% | 950,000 |
| 2024/06/12 | 3,950 | 3,964 | 3,931 | 3,937 | -37 | -0.9% | 654,900 |
| 2024/06/11 | 3,988 | 4,023 | 3,974 | 3,974 | +10 | +0.3% | 827,300 |
| 2024/06/10 | 3,947 | 3,975 | 3,937 | 3,964 | +32 | +0.8% | 687,400 |
| 2024/06/07 | 3,935 | 3,950 | 3,921 | 3,932 | +9 | +0.2% | 611,800 |
| 2024/06/06 | 3,941 | 3,951 | 3,889 | 3,923 | -18 | -0.5% | 1,631,900 |
| 2024/06/05 | 4,041 | 4,048 | 3,931 | 3,941 | -163 | -4% | 1,760,300 |
| 2024/06/04 | 4,106 | 4,117 | 4,060 | 4,104 | -30 | -0.7% | 827,600 |
| 2024/06/03 | 4,134 | 4,158 | 4,115 | 4,134 | +30 | +0.7% | 740,600 |
| 2024/05/31 | 4,038 | 4,104 | 4,033 | 4,104 | +64 | +1.6% | 892,700 |
| 2024/05/30 | 4,000 | 4,050 | 3,963 | 4,040 | -30 | -0.7% | 993,000 |
| 2024/05/29 | 4,108 | 4,158 | 4,070 | 4,070 | -54 | -1.3% | 887,500 |
| 2024/05/28 | 4,130 | 4,162 | 4,105 | 4,124 | -8 | -0.2% | 734,200 |
| 2024/05/27 | 4,122 | 4,139 | 4,110 | 4,132 | +10 | +0.2% | 613,200 |
| 2024/05/24 | 4,104 | 4,151 | 4,090 | 4,122 | -42 | -1% | 864,300 |
| 2024/05/23 | 4,186 | 4,190 | 4,116 | 4,164 | -29 | -0.7% | 1,072,600 |
| 2024/05/22 | 4,314 | 4,317 | 4,193 | 4,193 | -111 | -2.6% | 1,145,100 |
| 2024/05/21 | 4,293 | 4,337 | 4,284 | 4,304 | +8 | +0.2% | 704,000 |
| 2024/05/20 | 4,257 | 4,307 | 4,255 | 4,296 | +39 | +0.9% | 918,600 |
| 2024/05/17 | 4,222 | 4,267 | 4,213 | 4,257 | +47 | +1.1% | 1,106,600 |
| 2024/05/16 | 4,244 | 4,256 | 4,152 | 4,210 | -34 | -0.8% | 1,047,100 |
| 2024/05/15 | 4,220 | 4,273 | 4,217 | 4,244 | +22 | +0.5% | 811,600 |
| 2024/05/14 | 4,228 | 4,277 | 4,176 | 4,222 | -7 | -0.2% | 1,100,700 |
| 2024/05/13 | 4,225 | 4,286 | 4,202 | 4,229 | +8 | +0.2% | 933,100 |
| 2024/05/10 | 4,203 | 4,304 | 4,196 | 4,221 | +47 | +1.1% | 1,191,400 |
| 2024/05/09 | 4,215 | 4,244 | 4,173 | 4,174 | -24 | -0.6% | 1,096,800 |
| 2024/05/08 | 4,258 | 4,276 | 4,179 | 4,198 | -80 | -1.9% | 1,680,200 |
| 2024/05/07 | 4,354 | 4,408 | 4,215 | 4,278 | -47 | -1.1% | 2,427,000 |
| 2024/05/02 | 4,189 | 4,347 | 4,156 | 4,325 | +46 | +1.1% | 4,833,000 |
| 2024/05/01 | 4,059 | 4,333 | 3,956 | 4,279 | +220 | +5.4% | 11,088,200 |
| 2024/04/30 | 3,998 | 4,082 | 3,978 | 4,059 | +124 | +3.2% | 1,989,900 |
| 2024/04/26 | 3,870 | 3,938 | 3,850 | 3,935 | +73 | +1.9% | 1,583,400 |
| 2024/04/25 | 3,911 | 3,925 | 3,845 | 3,862 | -49 | -1.3% | 1,060,100 |
| 2024/04/24 | 3,878 | 3,920 | 3,858 | 3,911 | +42 | +1.1% | 1,050,000 |
201～
250
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 | 346,300円 | +3.6% | +3.5% | 4.76% | 6.35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 | 567,700円 | +40.5% | +87.2% | 0.92% | 33.12倍 | 15.93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 | 421,200円 | +3.4% | +19.7% | 0.62% | 38.84倍 | 7.20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 | 505,700円 | +4.0% | +4.8% | 2.97% | 13.94倍 | 1.44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 | 196,500円 | -0.5% | -10.8% | 2.08% | 16.87倍 | 1.55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
