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 |
|---|---|---|---|---|---|---|---|
| 2014/04/23 | 1,320.9 | 1,358.2 | 1,318.2 | 1,352.7 | +29.1 | +2.2% | 16,940 |
| 2014/04/22 | 1,334.5 | 1,340.9 | 1,323.6 | 1,323.6 | -9.1 | -0.7% | 16,280 |
| 2014/04/21 | 1,337.3 | 1,340 | 1,326.4 | 1,332.7 | -4.6 | -0.3% | 4,620 |
| 2014/04/18 | 1,326.4 | 1,340 | 1,318.2 | 1,337.3 | +2.8 | +0.2% | 9,020 |
| 2014/04/17 | 1,323.6 | 1,339.1 | 1,310 | 1,334.5 | +11.8 | +0.9% | 15,730 |
| 2014/04/16 | 1,294.5 | 1,322.7 | 1,272.7 | 1,322.7 | +28.2 | +2.2% | 21,120 |
| 2014/04/15 | 1,298.2 | 1,345.5 | 1,293.6 | 1,294.5 | -11.9 | -0.9% | 13,640 |
| 2014/04/14 | 1,275.5 | 1,326.4 | 1,275.5 | 1,306.4 | +30 | +2.4% | 14,630 |
| 2014/04/11 | 1,277.3 | 1,300 | 1,273.6 | 1,276.4 | -8.1 | -0.6% | 20,350 |
| 2014/04/10 | 1,297.3 | 1,305.5 | 1,278.2 | 1,284.5 | +2.7 | +0.2% | 11,330 |
| 2014/04/09 | 1,302.7 | 1,320.9 | 1,278.2 | 1,281.8 | -24.6 | -1.9% | 47,960 |
| 2014/04/08 | 1,328.2 | 1,336.4 | 1,306.4 | 1,306.4 | -29.1 | -2.2% | 21,890 |
| 2014/04/07 | 1,339.1 | 1,348.2 | 1,329.1 | 1,335.5 | -11.8 | -0.9% | 16,610 |
| 2014/04/04 | 1,343.6 | 1,355.5 | 1,338.2 | 1,347.3 | +3.7 | +0.3% | 17,490 |
| 2014/04/03 | 1,352.7 | 1,361.8 | 1,336.4 | 1,343.6 | -8.2 | -0.6% | 29,590 |
| 2014/04/02 | 1,379.1 | 1,379.1 | 1,347.3 | 1,351.8 | -17.3 | -1.3% | 29,150 |
| 2014/04/01 | 1,340.9 | 1,381.8 | 1,340.9 | 1,369.1 | +3.6 | +0.3% | 25,630 |
| 2014/03/31 | 1,363.6 | 1,377.3 | 1,349.1 | 1,365.5 | +7.3 | +0.5% | 16,940 |
| 2014/03/28 | 1,363.6 | 1,381.8 | 1,339.1 | 1,358.2 | -6.3 | -0.5% | 24,420 |
| 2014/03/27 | 1,359.1 | 1,372.7 | 1,328.2 | 1,364.5 | +8.1 | +0.6% | 11,220 |
| 2014/03/26 | 1,365.5 | 1,378.2 | 1,336.4 | 1,356.4 | -9.1 | -0.7% | 21,780 |
| 2014/03/25 | 1,382.7 | 1,390.9 | 1,361.8 | 1,365.5 | +6.4 | +0.5% | 15,400 |
| 2014/03/24 | 1,361.8 | 1,450 | 1,341.8 | 1,359.1 | +28.2 | +2.1% | 20,570 |
| 2014/03/20 | 1,326.4 | 1,357.3 | 1,326.4 | 1,330.9 | -16.4 | -1.2% | 4,180 |
| 2014/03/19 | 1,365.5 | 1,368.2 | 1,334.5 | 1,347.3 | -10 | -0.7% | 5,060 |
| 2014/03/18 | 1,330.9 | 1,389.1 | 1,330.9 | 1,357.3 | +26.4 | +2% | 8,030 |
| 2014/03/17 | 1,359.1 | 1,361.8 | 1,323.6 | 1,330.9 | -28.2 | -2.1% | 8,690 |
| 2014/03/14 | 1,381.8 | 1,382.7 | 1,332.7 | 1,359.1 | -8.2 | -0.6% | 38,390 |
| 2014/03/13 | 1,363.6 | 1,381.8 | 1,355.5 | 1,367.3 | +6.4 | +0.5% | 3,850 |
| 2014/03/12 | 1,379.1 | 1,379.1 | 1,360.9 | 1,360.9 | -13.6 | -1% | 4,620 |
| 2014/03/11 | 1,375.5 | 1,386.4 | 1,369.1 | 1,374.5 | -1 | -0.1% | 3,520 |
| 2014/03/10 | 1,378.2 | 1,400 | 1,371.8 | 1,375.5 | +4.6 | +0.3% | 7,920 |
| 2014/03/07 | 1,386.4 | 1,386.4 | 1,362.7 | 1,370.9 | -6.4 | -0.5% | 10,230 |
| 2014/03/06 | 1,372.7 | 1,386.4 | 1,364.5 | 1,377.3 | +7.3 | +0.5% | 5,280 |
| 2014/03/05 | 1,390.9 | 1,390.9 | 1,364.5 | 1,370 | -13.6 | -1% | 10,120 |
| 2014/03/04 | 1,352.7 | 1,385.5 | 1,337.3 | 1,383.6 | +30 | +2.2% | 18,920 |
| 2014/03/03 | 1,371.8 | 1,374.5 | 1,335.5 | 1,353.6 | -15.5 | -1.1% | 7,480 |
| 2014/02/28 | 1,372.7 | 1,372.7 | 1,364.5 | 1,369.1 | -17.3 | -1.2% | 5,390 |
| 2014/02/27 | 1,393.6 | 1,393.6 | 1,364.5 | 1,386.4 | +7.3 | +0.5% | 7,480 |
| 2014/02/26 | 1,391.8 | 1,395.5 | 1,375.5 | 1,379.1 | -12.7 | -0.9% | 8,690 |
| 2014/02/25 | 1,404.5 | 1,408.2 | 1,389.1 | 1,391.8 | +18.2 | +1.3% | 12,430 |
| 2014/02/24 | 1,406.4 | 1,431.8 | 1,368.2 | 1,373.6 | -12.8 | -0.9% | 10,120 |
| 2014/02/21 | 1,373.6 | 1,394.5 | 1,370 | 1,386.4 | +22.8 | +1.7% | 12,980 |
| 2014/02/20 | 1,360.9 | 1,371.8 | 1,350 | 1,363.6 | -9.1 | -0.7% | 10,780 |
| 2014/02/19 | 1,374.5 | 1,409.1 | 1,361.8 | 1,372.7 | -1.8 | -0.1% | 6,710 |
| 2014/02/18 | 1,372.7 | 1,382.7 | 1,342.7 | 1,374.5 | -3.7 | -0.3% | 10,450 |
| 2014/02/17 | 1,360 | 1,379.1 | 1,340 | 1,378.2 | +18.2 | +1.3% | 12,870 |
| 2014/02/14 | 1,390.9 | 1,390.9 | 1,340.9 | 1,360 | -20.9 | -1.5% | 12,430 |
| 2014/02/13 | 1,400 | 1,400 | 1,370.9 | 1,380.9 | -6.4 | -0.5% | 10,120 |
| 2014/02/12 | 1,418.2 | 1,420 | 1,376.4 | 1,387.3 | -24.5 | -1.7% | 33,110 |
2551～
2600
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
