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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,781.8 | 1,781.8 | 1,765.5 | 1,773.6 | -0.9 | -0.1% | 33,660 |
| 2014/12/01 | 1,780.9 | 1,793.6 | 1,772.7 | 1,774.5 | -1.9 | -0.1% | 34,320 |
| 2014/11/28 | 1,774.5 | 1,781.8 | 1,766.4 | 1,776.4 | +1.9 | +0.1% | 12,650 |
| 2014/11/27 | 1,804.5 | 1,809.1 | 1,774.5 | 1,774.5 | -29.1 | -1.6% | 24,530 |
| 2014/11/26 | 1,786.4 | 1,815.5 | 1,786.4 | 1,803.6 | +17.2 | +1% | 23,650 |
| 2014/11/25 | 1,773.6 | 1,816.4 | 1,766.4 | 1,786.4 | +13.7 | +0.8% | 45,870 |
| 2014/11/21 | 1,750 | 1,780.9 | 1,750 | 1,772.7 | +1.8 | +0.1% | 28,380 |
| 2014/11/20 | 1,763.6 | 1,779.1 | 1,748.2 | 1,770.9 | +26.4 | +1.5% | 35,970 |
| 2014/11/19 | 1,750.9 | 1,762.7 | 1,743.6 | 1,744.5 | -11.9 | -0.7% | 37,950 |
| 2014/11/18 | 1,750.9 | 1,779.1 | 1,743.6 | 1,756.4 | +7.3 | +0.4% | 43,890 |
| 2014/11/17 | 1,797.3 | 1,797.3 | 1,747.3 | 1,749.1 | -26.4 | -1.5% | 30,250 |
| 2014/11/14 | 1,809.1 | 1,809.1 | 1,769.1 | 1,775.5 | -2.7 | -0.2% | 47,630 |
| 2014/11/13 | 1,772.7 | 1,786.4 | 1,752.7 | 1,778.2 | +5.5 | +0.3% | 27,830 |
| 2014/11/12 | 1,800 | 1,822.7 | 1,767.3 | 1,772.7 | -29.1 | -1.6% | 53,020 |
| 2014/11/11 | 1,816.4 | 1,818.2 | 1,801.8 | 1,801.8 | -5.5 | -0.3% | 23,210 |
| 2014/11/10 | 1,805.5 | 1,812.7 | 1,784.5 | 1,807.3 | +1.8 | +0.1% | 31,130 |
| 2014/11/07 | 1,803.6 | 1,809.1 | 1,762.7 | 1,805.5 | +37.3 | +2.1% | 32,340 |
| 2014/11/06 | 1,827.3 | 1,827.3 | 1,755.5 | 1,768.2 | -47.3 | -2.6% | 55,220 |
| 2014/11/05 | 1,795.5 | 1,822.7 | 1,793.6 | 1,815.5 | +26.4 | +1.5% | 46,420 |
| 2014/11/04 | 1,819.1 | 1,838.2 | 1,784.5 | 1,789.1 | -30 | -1.6% | 86,460 |
| 2014/10/31 | 1,811.8 | 1,823.6 | 1,790 | 1,819.1 | +8.2 | +0.5% | 38,170 |
| 2014/10/30 | 1,818.2 | 1,818.2 | 1,780.9 | 1,810.9 | -0.9 | ±0% | 42,460 |
| 2014/10/29 | 1,818.2 | 1,821.8 | 1,783.6 | 1,811.8 | -2.7 | -0.1% | 39,050 |
| 2014/10/28 | 1,804.5 | 1,816.4 | 1,784.5 | 1,814.5 | +25.4 | +1.4% | 36,960 |
| 2014/10/27 | 1,836.4 | 1,836.4 | 1,783.6 | 1,789.1 | -0.9 | -0.1% | 44,550 |
| 2014/10/24 | 1,814.5 | 1,819.1 | 1,784.5 | 1,790 | -15.5 | -0.9% | 44,220 |
| 2014/10/23 | 1,840 | 1,840 | 1,799.1 | 1,805.5 | -24.5 | -1.3% | 28,710 |
| 2014/10/22 | 1,800 | 1,852.7 | 1,793.6 | 1,830 | +56.4 | +3.2% | 70,950 |
| 2014/10/21 | 1,800 | 1,800 | 1,758.2 | 1,773.6 | +0.9 | +0.1% | 28,380 |
| 2014/10/20 | 1,753.6 | 1,790.9 | 1,753.6 | 1,772.7 | +32.7 | +1.9% | 31,460 |
| 2014/10/17 | 1,745.5 | 1,798.2 | 1,731.8 | 1,740 | +2.7 | +0.2% | 60,280 |
| 2014/10/16 | 1,729.1 | 1,794.5 | 1,729.1 | 1,737.3 | -34.5 | -1.9% | 53,900 |
| 2014/10/15 | 1,754.5 | 1,808.2 | 1,727.3 | 1,771.8 | +16.3 | +0.9% | 39,160 |
| 2014/10/14 | 1,687.3 | 1,790 | 1,687.3 | 1,755.5 | +31.9 | +1.9% | 73,700 |
| 2014/10/10 | 1,709.1 | 1,781.8 | 1,709.1 | 1,723.6 | -45.5 | -2.6% | 41,470 |
| 2014/10/09 | 1,805.5 | 1,809.1 | 1,729.1 | 1,769.1 | -46.4 | -2.6% | 41,800 |
| 2014/10/08 | 1,817.3 | 1,837.3 | 1,792.7 | 1,815.5 | -23.6 | -1.3% | 59,070 |
| 2014/10/07 | 1,890.9 | 1,895.5 | 1,834.5 | 1,839.1 | -43.6 | -2.3% | 62,590 |
| 2014/10/06 | 1,895.5 | 1,895.5 | 1,857.3 | 1,882.7 | +25.4 | +1.4% | 35,640 |
| 2014/10/03 | 1,795.5 | 1,874.5 | 1,795.5 | 1,857.3 | +73.7 | +4.1% | 66,550 |
| 2014/10/02 | 1,836.4 | 1,836.4 | 1,783.6 | 1,783.6 | -68.2 | -3.7% | 33,660 |
| 2014/10/01 | 1,890 | 1,890 | 1,820.9 | 1,851.8 | +2.7 | +0.1% | 50,270 |
| 2014/09/30 | 1,865.5 | 1,899.1 | 1,816.4 | 1,849.1 | -16.4 | -0.9% | 72,600 |
| 2014/09/29 | 1,913.6 | 1,932.7 | 1,836.4 | 1,865.5 | -26.3 | -1.4% | 90,750 |
| 2014/09/26 | 1,848.2 | 1,906.4 | 1,840.9 | 1,891.8 | +43.6 | +2.4% | 79,750 |
| 2014/09/25 | 1,820.9 | 1,858.2 | 1,808.2 | 1,848.2 | +40.9 | +2.3% | 98,120 |
| 2014/09/24 | 1,763.6 | 1,813.6 | 1,759.1 | 1,807.3 | +56.4 | +3.2% | 82,940 |
| 2014/09/22 | 1,695.5 | 1,760 | 1,695.5 | 1,750.9 | +55.4 | +3.3% | 82,280 |
| 2014/09/19 | 1,704.5 | 1,704.5 | 1,690 | 1,695.5 | +2.8 | +0.2% | 38,610 |
| 2014/09/18 | 1,692.7 | 1,709.1 | 1,690.9 | 1,692.7 | +9.1 | +0.5% | 28,380 |
2401～
2450
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
