ダイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 2,295.5 | 2,390 | 2,294.5 | 2,376.4 | +100 | +4.4% | 98,890 |
| 2015/02/17 | 2,268.2 | 2,292.7 | 2,244.5 | 2,276.4 | +10.9 | +0.5% | 44,220 |
| 2015/02/16 | 2,277.3 | 2,309.1 | 2,261.8 | 2,265.5 | -7.2 | -0.3% | 58,960 |
| 2015/02/13 | 2,300 | 2,307.3 | 2,270.9 | 2,272.7 | -22.8 | -1% | 46,530 |
| 2015/02/12 | 2,236.4 | 2,340 | 2,218.2 | 2,295.5 | +84.6 | +3.8% | 111,760 |
| 2015/02/10 | 2,203.6 | 2,220 | 2,178.2 | 2,210.9 | -4.6 | -0.2% | 51,040 |
| 2015/02/09 | 2,145.5 | 2,223.6 | 2,142.7 | 2,215.5 | +114.6 | +5.5% | 57,200 |
| 2015/02/06 | 2,086.4 | 2,112.7 | 2,069.1 | 2,100.9 | +20 | +1% | 39,600 |
| 2015/02/05 | 2,098.2 | 2,116.4 | 2,054.5 | 2,080.9 | -17.3 | -0.8% | 61,380 |
| 2015/02/04 | 2,143.6 | 2,163.6 | 2,095.5 | 2,098.2 | -40 | -1.9% | 80,300 |
| 2015/02/03 | 2,269.1 | 2,269.1 | 2,115.5 | 2,138.2 | -130.9 | -5.8% | 108,460 |
| 2015/02/02 | 2,318.2 | 2,326.4 | 2,229.1 | 2,269.1 | -3.6 | -0.2% | 108,460 |
| 2015/01/30 | 2,200 | 2,299.1 | 2,200 | 2,272.7 | +107.2 | +5% | 104,830 |
| 2015/01/29 | 2,180.9 | 2,214.5 | 2,163.6 | 2,165.5 | -1.8 | -0.1% | 91,520 |
| 2015/01/28 | 2,081.8 | 2,198.2 | 2,078.2 | 2,167.3 | +85.5 | +4.1% | 112,860 |
| 2015/01/27 | 2,045.5 | 2,111.8 | 2,040.9 | 2,081.8 | +62.7 | +3.1% | 124,300 |
| 2015/01/26 | 2,000 | 2,062.7 | 1,999.1 | 2,019.1 | +40.9 | +2.1% | 95,920 |
| 2015/01/23 | 1,881.8 | 1,990 | 1,864.5 | 1,978.2 | +100.9 | +5.4% | 123,090 |
| 2015/01/22 | 1,904.5 | 1,921.8 | 1,866.4 | 1,877.3 | +10.9 | +0.6% | 56,980 |
| 2015/01/21 | 1,910.9 | 1,910.9 | 1,859.1 | 1,866.4 | -48.1 | -2.5% | 62,810 |
| 2015/01/20 | 1,827.3 | 1,922.7 | 1,827.3 | 1,914.5 | +98.1 | +5.4% | 71,500 |
| 2015/01/19 | 1,814.5 | 1,835.5 | 1,807.3 | 1,816.4 | +32.8 | +1.8% | 33,000 |
| 2015/01/16 | 1,795.5 | 1,806.4 | 1,768.2 | 1,783.6 | -13.7 | -0.8% | 31,460 |
| 2015/01/15 | 1,754.5 | 1,804.5 | 1,754.5 | 1,797.3 | +17.3 | +1% | 38,170 |
| 2015/01/14 | 1,787.3 | 1,804.5 | 1,773.6 | 1,780 | -6.4 | -0.4% | 33,110 |
| 2015/01/13 | 1,799.1 | 1,836.4 | 1,771.8 | 1,786.4 | +42.8 | +2.5% | 58,190 |
| 2015/01/09 | 1,736.4 | 1,749.1 | 1,729.1 | 1,743.6 | +5.4 | +0.3% | 19,690 |
| 2015/01/08 | 1,720 | 1,745.5 | 1,718.2 | 1,738.2 | +21.8 | +1.3% | 18,480 |
| 2015/01/07 | 1,700 | 1,720.9 | 1,700 | 1,716.4 | +5.5 | +0.3% | 19,140 |
| 2015/01/06 | 1,754.5 | 1,754.5 | 1,710 | 1,710.9 | -43.6 | -2.5% | 36,300 |
| 2015/01/05 | 1,741.8 | 1,757.3 | 1,728.2 | 1,754.5 | +28.1 | +1.6% | 19,030 |
| 2014/12/30 | 1,729.1 | 1,737.3 | 1,720 | 1,726.4 | -11.8 | -0.7% | 29,150 |
| 2014/12/29 | 1,751.8 | 1,751.8 | 1,720.9 | 1,738.2 | +6.4 | +0.4% | 18,590 |
| 2014/12/26 | 1,710 | 1,743.6 | 1,710 | 1,731.8 | +22.7 | +1.3% | 28,490 |
| 2014/12/25 | 1,690 | 1,709.1 | 1,690 | 1,709.1 | +3.6 | +0.2% | 18,480 |
| 2014/12/24 | 1,700 | 1,707.3 | 1,683.6 | 1,705.5 | +7.3 | +0.4% | 22,880 |
| 2014/12/22 | 1,700 | 1,700 | 1,678.2 | 1,698.2 | +3.7 | +0.2% | 17,270 |
| 2014/12/19 | 1,681.8 | 1,694.5 | 1,669.1 | 1,694.5 | +19 | +1.1% | 30,250 |
| 2014/12/18 | 1,678.2 | 1,681.8 | 1,663.6 | 1,675.5 | +15.5 | +0.9% | 19,250 |
| 2014/12/17 | 1,667.3 | 1,682.7 | 1,647.3 | 1,660 | -7.3 | -0.4% | 24,860 |
| 2014/12/16 | 1,699.1 | 1,699.1 | 1,667.3 | 1,667.3 | -36.3 | -2.1% | 22,110 |
| 2014/12/15 | 1,718.2 | 1,724.5 | 1,700 | 1,703.6 | -13.7 | -0.8% | 28,160 |
| 2014/12/12 | 1,709.1 | 1,727.3 | 1,709.1 | 1,717.3 | +4.6 | +0.3% | 25,630 |
| 2014/12/11 | 1,709.1 | 1,719.1 | 1,699.1 | 1,712.7 | -6.4 | -0.4% | 28,050 |
| 2014/12/10 | 1,723.6 | 1,731.8 | 1,713.6 | 1,719.1 | -4.5 | -0.3% | 32,670 |
| 2014/12/09 | 1,700.9 | 1,733.6 | 1,700.9 | 1,723.6 | +14.5 | +0.8% | 18,150 |
| 2014/12/08 | 1,728.2 | 1,733.6 | 1,706.4 | 1,709.1 | -18.2 | -1.1% | 24,530 |
| 2014/12/05 | 1,725.5 | 1,735.5 | 1,710.9 | 1,727.3 | +1.8 | +0.1% | 31,570 |
| 2014/12/04 | 1,743.6 | 1,745.5 | 1,709.1 | 1,725.5 | -23.6 | -1.3% | 58,630 |
| 2014/12/03 | 1,751.8 | 1,769.1 | 1,743.6 | 1,749.1 | -24.5 | -1.4% | 43,120 |
2351～
2400
件表示中 / 3554件
類似銘柄と比較する
現在ご覧いただいている「ダイト」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 |
|---|---|---|---|---|---|---|---|---|
| ダイト | 232,100円 | +4.5% | -10.8% | 3.02% | 15.43倍 | 0.68倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
| 生化学 | 85,400円 | +10.5% | +169.1% | 3.51% | 13.51倍 | 0.64倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
| ハートシード | 173,900円 | -55.5% | - | 0.00% | - | 8.52倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| 富士製薬 | 128,800円 | +12.7% | +1.8% | 3.30% | 5.06倍 | 0.71倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
| ミズホメディ | 161,700円 | -5.1% | -21.2% | 4.95% | 10.21倍 | 1.95倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
市場注目の銘柄
チャート関連のコラム
