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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,709.1 | 1,734.5 | 1,695.5 | 1,720 | +2.7 | +0.2% | 25,850 |
| 2014/07/04 | 1,722.7 | 1,722.7 | 1,708.2 | 1,717.3 | +9.1 | +0.5% | 7,150 |
| 2014/07/03 | 1,710 | 1,721.8 | 1,697.3 | 1,708.2 | -3.6 | -0.2% | 14,740 |
| 2014/07/02 | 1,726.4 | 1,726.4 | 1,691.8 | 1,711.8 | +6.3 | +0.4% | 20,790 |
| 2014/07/01 | 1,670.9 | 1,738.2 | 1,670.9 | 1,705.5 | +60 | +3.6% | 36,300 |
| 2014/06/30 | 1,635.5 | 1,663.6 | 1,621.8 | 1,645.5 | +26.4 | +1.6% | 11,220 |
| 2014/06/27 | 1,670.9 | 1,671.8 | 1,618.2 | 1,619.1 | -40.9 | -2.5% | 16,610 |
| 2014/06/26 | 1,638.2 | 1,669.1 | 1,638.2 | 1,660 | +21.8 | +1.3% | 28,710 |
| 2014/06/25 | 1,638.2 | 1,670 | 1,632.7 | 1,638.2 | ±0 | ±0% | 35,860 |
| 2014/06/24 | 1,589.1 | 1,638.2 | 1,589.1 | 1,638.2 | +49.1 | +3.1% | 27,720 |
| 2014/06/23 | 1,581.8 | 1,600 | 1,552.7 | 1,589.1 | +14.6 | +0.9% | 50,930 |
| 2014/06/20 | 1,581.8 | 1,581.8 | 1,569.1 | 1,574.5 | -5.5 | -0.3% | 10,780 |
| 2014/06/19 | 1,561.8 | 1,582.7 | 1,554.5 | 1,580 | +22.7 | +1.5% | 33,770 |
| 2014/06/18 | 1,526.4 | 1,563.6 | 1,504.5 | 1,557.3 | +34.6 | +2.3% | 30,360 |
| 2014/06/17 | 1,522.7 | 1,540 | 1,515.5 | 1,522.7 | +7.2 | +0.5% | 24,200 |
| 2014/06/16 | 1,493.6 | 1,521.8 | 1,477.3 | 1,515.5 | -5.4 | -0.4% | 9,130 |
| 2014/06/13 | 1,497.3 | 1,522.7 | 1,491.8 | 1,520.9 | +23.6 | +1.6% | 30,470 |
| 2014/06/12 | 1,481.8 | 1,499.1 | 1,468.2 | 1,497.3 | +16.4 | +1.1% | 18,590 |
| 2014/06/11 | 1,479.1 | 1,493.6 | 1,471.8 | 1,480.9 | +8.2 | +0.6% | 25,300 |
| 2014/06/10 | 1,477.3 | 1,480 | 1,459.1 | 1,472.7 | -2.8 | -0.2% | 16,060 |
| 2014/06/09 | 1,469.1 | 1,475.5 | 1,440.9 | 1,475.5 | +6.4 | +0.4% | 15,730 |
| 2014/06/06 | 1,450 | 1,469.1 | 1,440.9 | 1,469.1 | +27.3 | +1.9% | 23,540 |
| 2014/06/05 | 1,452.7 | 1,461.8 | 1,421.8 | 1,441.8 | -7.3 | -0.5% | 15,510 |
| 2014/06/04 | 1,433.6 | 1,452.7 | 1,430.9 | 1,449.1 | +13.6 | +0.9% | 22,550 |
| 2014/06/03 | 1,436.4 | 1,436.4 | 1,390 | 1,435.5 | ±0 | ±0% | 13,530 |
| 2014/06/02 | 1,440.9 | 1,440.9 | 1,383.6 | 1,435.5 | +25.5 | +1.8% | 16,830 |
| 2014/05/30 | 1,386.4 | 1,410 | 1,381.8 | 1,410 | +20.9 | +1.5% | 28,160 |
| 2014/05/29 | 1,390 | 1,395.5 | 1,377.3 | 1,389.1 | +5.5 | +0.4% | 7,920 |
| 2014/05/28 | 1,336.4 | 1,388.2 | 1,336.4 | 1,383.6 | -16.4 | -1.2% | 27,390 |
| 2014/05/27 | 1,389.1 | 1,404.5 | 1,386.4 | 1,400 | -3.6 | -0.3% | 46,530 |
| 2014/05/26 | 1,407.3 | 1,407.3 | 1,390.9 | 1,403.6 | ±0 | ±0% | 27,170 |
| 2014/05/23 | 1,363.6 | 1,406.4 | 1,340 | 1,403.6 | +51.8 | +3.8% | 44,000 |
| 2014/05/22 | 1,345.5 | 1,357.3 | 1,339.1 | 1,351.8 | +14.5 | +1.1% | 15,730 |
| 2014/05/21 | 1,336.4 | 1,341.8 | 1,325.5 | 1,337.3 | +0.9 | +0.1% | 7,700 |
| 2014/05/20 | 1,337.3 | 1,343.6 | 1,323.6 | 1,336.4 | -0.9 | -0.1% | 11,550 |
| 2014/05/19 | 1,350.9 | 1,350.9 | 1,323.6 | 1,337.3 | +2.8 | +0.2% | 13,090 |
| 2014/05/16 | 1,350.9 | 1,355.5 | 1,322.7 | 1,334.5 | -16.4 | -1.2% | 24,090 |
| 2014/05/15 | 1,345.5 | 1,353.6 | 1,324.5 | 1,350.9 | +4.5 | +0.3% | 10,670 |
| 2014/05/14 | 1,342.7 | 1,348.2 | 1,324.5 | 1,346.4 | +3.7 | +0.3% | 15,620 |
| 2014/05/13 | 1,347.3 | 1,357.3 | 1,333.6 | 1,342.7 | -4.6 | -0.3% | 14,960 |
| 2014/05/12 | 1,345.5 | 1,349.1 | 1,330.9 | 1,347.3 | +11.8 | +0.9% | 9,240 |
| 2014/05/09 | 1,330.9 | 1,345.5 | 1,320.9 | 1,335.5 | +5.5 | +0.4% | 9,240 |
| 2014/05/08 | 1,320 | 1,346.4 | 1,313.6 | 1,330 | +10 | +0.8% | 9,240 |
| 2014/05/07 | 1,333.6 | 1,354.5 | 1,318.2 | 1,320 | -33.6 | -2.5% | 14,630 |
| 2014/05/02 | 1,362.7 | 1,362.7 | 1,350 | 1,353.6 | -9.1 | -0.7% | 8,580 |
| 2014/05/01 | 1,359.1 | 1,363.6 | 1,349.1 | 1,362.7 | +13.6 | +1% | 16,830 |
| 2014/04/30 | 1,355.5 | 1,356.4 | 1,341.8 | 1,349.1 | +1.8 | +0.1% | 8,360 |
| 2014/04/28 | 1,345.5 | 1,358.2 | 1,336.4 | 1,347.3 | -8.2 | -0.6% | 12,430 |
| 2014/04/25 | 1,349.1 | 1,359.1 | 1,344.5 | 1,355.5 | +6.4 | +0.5% | 15,620 |
| 2014/04/24 | 1,361.8 | 1,361.8 | 1,345.5 | 1,349.1 | -3.6 | -0.3% | 6,490 |
2501～
2550
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
