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 |
|---|---|---|---|---|---|---|---|
| 2014/09/17 | 1,703.6 | 1,720.9 | 1,674.5 | 1,683.6 | -20 | -1.2% | 27,830 |
| 2014/09/16 | 1,684.5 | 1,707.3 | 1,681.8 | 1,703.6 | +16.3 | +1% | 30,030 |
| 2014/09/12 | 1,681.8 | 1,695.5 | 1,678.2 | 1,687.3 | +9.1 | +0.5% | 41,910 |
| 2014/09/11 | 1,690 | 1,690.9 | 1,660 | 1,678.2 | +10.9 | +0.7% | 24,420 |
| 2014/09/10 | 1,683.6 | 1,685.5 | 1,660 | 1,667.3 | -16.3 | -1% | 19,690 |
| 2014/09/09 | 1,678.2 | 1,709.1 | 1,660 | 1,683.6 | +5.4 | +0.3% | 34,760 |
| 2014/09/08 | 1,687.3 | 1,698.2 | 1,663.6 | 1,678.2 | +8.2 | +0.5% | 26,620 |
| 2014/09/05 | 1,686.4 | 1,689.1 | 1,660 | 1,670 | -4.5 | -0.3% | 31,130 |
| 2014/09/04 | 1,690.9 | 1,691.8 | 1,667.3 | 1,674.5 | -26.4 | -1.6% | 35,970 |
| 2014/09/03 | 1,709.1 | 1,709.1 | 1,693.6 | 1,700.9 | -4.6 | -0.3% | 22,770 |
| 2014/09/02 | 1,724.5 | 1,724.5 | 1,697.3 | 1,705.5 | -19 | -1.1% | 26,510 |
| 2014/09/01 | 1,701.8 | 1,726.4 | 1,690.9 | 1,724.5 | +22.7 | +1.3% | 37,950 |
| 2014/08/29 | 1,708.2 | 1,709.1 | 1,697.3 | 1,701.8 | -0.9 | -0.1% | 33,550 |
| 2014/08/28 | 1,702.7 | 1,711.8 | 1,686.4 | 1,702.7 | -15.5 | -0.9% | 27,500 |
| 2014/08/27 | 1,721.8 | 1,729.1 | 1,692.7 | 1,718.2 | -3.6 | -0.2% | 32,450 |
| 2014/08/26 | 1,713.6 | 1,730 | 1,707.3 | 1,721.8 | +14.5 | +0.8% | 56,210 |
| 2014/08/25 | 1,727.3 | 1,727.3 | 1,697.3 | 1,707.3 | -7.2 | -0.4% | 23,210 |
| 2014/08/22 | 1,709.1 | 1,733.6 | 1,693.6 | 1,714.5 | ±0 | ±0% | 77,660 |
| 2014/08/21 | 1,709.1 | 1,716.4 | 1,694.5 | 1,714.5 | -1 | -0.1% | 37,070 |
| 2014/08/20 | 1,699.1 | 1,722.7 | 1,697.3 | 1,715.5 | +20 | +1.2% | 52,470 |
| 2014/08/19 | 1,707.3 | 1,707.3 | 1,689.1 | 1,695.5 | -11.8 | -0.7% | 26,620 |
| 2014/08/18 | 1,688.2 | 1,716.4 | 1,669.1 | 1,707.3 | +30.9 | +1.8% | 73,590 |
| 2014/08/15 | 1,677.3 | 1,692.7 | 1,664.5 | 1,676.4 | +0.9 | +0.1% | 62,920 |
| 2014/08/14 | 1,656.4 | 1,677.3 | 1,655.5 | 1,675.5 | +19.1 | +1.2% | 57,090 |
| 2014/08/13 | 1,657.3 | 1,657.3 | 1,645.5 | 1,656.4 | +6.4 | +0.4% | 16,280 |
| 2014/08/12 | 1,649.1 | 1,662.7 | 1,640 | 1,650 | +5.5 | +0.3% | 35,640 |
| 2014/08/11 | 1,640 | 1,653.6 | 1,631.8 | 1,644.5 | +5.4 | +0.3% | 47,410 |
| 2014/08/08 | 1,651.8 | 1,651.8 | 1,614.5 | 1,639.1 | -15.4 | -0.9% | 54,340 |
| 2014/08/07 | 1,627.3 | 1,657.3 | 1,622.7 | 1,654.5 | +20 | +1.2% | 52,690 |
| 2014/08/06 | 1,654.5 | 1,659.1 | 1,626.4 | 1,634.5 | -33.7 | -2% | 53,570 |
| 2014/08/05 | 1,681.8 | 1,681.8 | 1,656.4 | 1,668.2 | -4.5 | -0.3% | 86,570 |
| 2014/08/04 | 1,659.1 | 1,678.2 | 1,654.5 | 1,672.7 | +25.4 | +1.5% | 113,850 |
| 2014/08/01 | 1,627.3 | 1,662.7 | 1,620.9 | 1,647.3 | +10 | +0.6% | 97,020 |
| 2014/07/31 | 1,666.4 | 1,677.3 | 1,630 | 1,637.3 | -29.1 | -1.7% | 105,930 |
| 2014/07/30 | 1,651.8 | 1,672.7 | 1,640.9 | 1,666.4 | +17.3 | +1% | 423,500 |
| 2014/07/29 | 1,689.1 | 1,689.1 | 1,644.5 | 1,649.1 | -45.4 | -2.7% | 89,650 |
| 2014/07/28 | 1,709.1 | 1,716.4 | 1,693.6 | 1,694.5 | -1 | -0.1% | 55,110 |
| 2014/07/25 | 1,681.8 | 1,708.2 | 1,672.7 | 1,695.5 | +13.7 | +0.8% | 83,490 |
| 2014/07/24 | 1,660.9 | 1,693.6 | 1,659.1 | 1,681.8 | +35.4 | +2.2% | 83,600 |
| 2014/07/23 | 1,645.5 | 1,660.9 | 1,632.7 | 1,646.4 | -17.2 | -1% | 177,320 |
| 2014/07/22 | 1,670 | 1,709.1 | 1,646.4 | 1,663.6 | +22.7 | +1.4% | 158,730 |
| 2014/07/18 | 1,602.7 | 1,660.9 | 1,602.7 | 1,640.9 | +25.4 | +1.6% | 47,630 |
| 2014/07/17 | 1,628.2 | 1,661.8 | 1,613.6 | 1,615.5 | -25.4 | -1.5% | 45,980 |
| 2014/07/16 | 1,688.2 | 1,688.2 | 1,630.9 | 1,640.9 | -17.3 | -1% | 53,460 |
| 2014/07/15 | 1,596.4 | 1,763.6 | 1,595.5 | 1,658.2 | +67.3 | +4.2% | 83,930 |
| 2014/07/14 | 1,570.9 | 1,604.5 | 1,567.3 | 1,590.9 | +15.4 | +1% | 114,400 |
| 2014/07/11 | 1,577.3 | 1,594.5 | 1,570 | 1,575.5 | -120 | -7.1% | 227,040 |
| 2014/07/10 | 1,754.5 | 1,763.6 | 1,686.4 | 1,695.5 | -51.8 | -3% | 25,410 |
| 2014/07/09 | 1,706.4 | 1,747.3 | 1,690.9 | 1,747.3 | +31.8 | +1.9% | 24,310 |
| 2014/07/08 | 1,727.3 | 1,727.3 | 1,673.6 | 1,715.5 | -4.5 | -0.3% | 18,040 |
2451～
2500
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
