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 |
|---|---|---|---|---|---|---|---|
| 2015/01/21 | 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 |
| 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 |
2501～
2550
件表示中 / 3685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 | 210,500円 | +4.5% | -10.8% | - | 13.83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 |
| ハートシード | 222,000円 | +174.2% | - | 0.00% | - | 7.51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 |
| 生化学 | 67,300円 | +9.2% | +39.0% | - | 22.26倍 | 0.61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 |
| 富士製薬 | 131,600円 | +15.7% | +5.3% | - | 9.51倍 | 0.76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 |
| ヘリオス | 26,500円 | +150.0% | - | - | - | 697.37倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
市場注目の銘柄
チャート関連のコラム
