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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 1,304.5 | 1,304.5 | 1,280 | 1,290.9 | -13.6 | -1% | 20,240 |
| 2013/11/21 | 1,285.5 | 1,304.5 | 1,285.5 | 1,304.5 | +6.3 | +0.5% | 18,810 |
| 2013/11/20 | 1,290.9 | 1,300 | 1,280 | 1,298.2 | +7.3 | +0.6% | 27,720 |
| 2013/11/19 | 1,275.5 | 1,300 | 1,275.5 | 1,290.9 | +7.3 | +0.6% | 11,990 |
| 2013/11/18 | 1,278.2 | 1,302.7 | 1,276.4 | 1,283.6 | +5.4 | +0.4% | 16,940 |
| 2013/11/15 | 1,280.9 | 1,300 | 1,275.5 | 1,278.2 | -10.9 | -0.8% | 20,460 |
| 2013/11/14 | 1,283.6 | 1,294.5 | 1,269.1 | 1,289.1 | +9.1 | +0.7% | 11,550 |
| 2013/11/13 | 1,253.6 | 1,298.2 | 1,253.6 | 1,280 | +9.1 | +0.7% | 44,110 |
| 2013/11/12 | 1,258.2 | 1,272.7 | 1,258.2 | 1,270.9 | +2.7 | +0.2% | 13,200 |
| 2013/11/11 | 1,254.5 | 1,270.9 | 1,254.5 | 1,268.2 | +12.7 | +1% | 18,150 |
| 2013/11/08 | 1,262.7 | 1,262.7 | 1,254.5 | 1,255.5 | -9 | -0.7% | 12,540 |
| 2013/11/07 | 1,266.4 | 1,274.5 | 1,260 | 1,264.5 | -11.9 | -0.9% | 16,390 |
| 2013/11/06 | 1,270.9 | 1,280.9 | 1,270 | 1,276.4 | +6.4 | +0.5% | 8,470 |
| 2013/11/05 | 1,260 | 1,281.8 | 1,260 | 1,270 | +11.8 | +0.9% | 14,960 |
| 2013/11/01 | 1,277.3 | 1,282.7 | 1,255.5 | 1,258.2 | -26.3 | -2% | 12,870 |
| 2013/10/31 | 1,281.8 | 1,292.7 | 1,280.9 | 1,284.5 | -13.7 | -1.1% | 8,140 |
| 2013/10/30 | 1,285.5 | 1,298.2 | 1,273.6 | 1,298.2 | +24.6 | +1.9% | 14,960 |
| 2013/10/29 | 1,281.8 | 1,281.8 | 1,264.5 | 1,273.6 | -16.4 | -1.3% | 21,560 |
| 2013/10/28 | 1,274.5 | 1,315.5 | 1,245.5 | 1,290 | +8.2 | +0.6% | 10,340 |
| 2013/10/25 | 1,295.5 | 1,295.5 | 1,280 | 1,281.8 | -13.7 | -1.1% | 12,760 |
| 2013/10/24 | 1,278.2 | 1,295.5 | 1,277.3 | 1,295.5 | +9.1 | +0.7% | 9,570 |
| 2013/10/23 | 1,296.4 | 1,296.4 | 1,280 | 1,286.4 | -10 | -0.8% | 13,310 |
| 2013/10/22 | 1,290 | 1,299.1 | 1,274.5 | 1,296.4 | +6.4 | +0.5% | 11,440 |
| 2013/10/21 | 1,294.5 | 1,294.5 | 1,280 | 1,290 | -4.5 | -0.3% | 15,400 |
| 2013/10/18 | 1,302.7 | 1,316.4 | 1,268.2 | 1,294.5 | -9.1 | -0.7% | 20,570 |
| 2013/10/17 | 1,290.9 | 1,325.5 | 1,290.9 | 1,303.6 | -1.9 | -0.1% | 10,010 |
| 2013/10/16 | 1,290 | 1,305.5 | 1,281.8 | 1,305.5 | +13.7 | +1.1% | 4,950 |
| 2013/10/15 | 1,281.8 | 1,299.1 | 1,273.6 | 1,291.8 | -7.3 | -0.6% | 11,000 |
| 2013/10/11 | 1,294.5 | 1,327.3 | 1,294.5 | 1,299.1 | -20 | -1.5% | 9,790 |
| 2013/10/10 | 1,310.9 | 1,319.1 | 1,283.6 | 1,319.1 | +19.1 | +1.5% | 11,110 |
| 2013/10/09 | 1,249.1 | 1,300 | 1,240.9 | 1,300 | +24.5 | +1.9% | 9,900 |
| 2013/10/08 | 1,250 | 1,289.1 | 1,248.2 | 1,275.5 | +1 | +0.1% | 7,810 |
| 2013/10/07 | 1,295.5 | 1,295.5 | 1,273.6 | 1,274.5 | -34.6 | -2.6% | 10,670 |
| 2013/10/04 | 1,308.2 | 1,317.3 | 1,300 | 1,309.1 | +9.1 | +0.7% | 7,480 |
| 2013/10/03 | 1,309.1 | 1,319.1 | 1,295.5 | 1,300 | -13.6 | -1% | 8,470 |
| 2013/10/02 | 1,327.3 | 1,327.3 | 1,310.9 | 1,313.6 | -2.8 | -0.2% | 9,240 |
| 2013/10/01 | 1,310 | 1,330 | 1,309.1 | 1,316.4 | -7.2 | -0.5% | 7,810 |
| 2013/09/30 | 1,330.9 | 1,330.9 | 1,320.9 | 1,323.6 | -10.9 | -0.8% | 4,620 |
| 2013/09/27 | 1,340 | 1,340 | 1,308.2 | 1,334.5 | -11 | -0.8% | 11,220 |
| 2013/09/26 | 1,336.4 | 1,350 | 1,336.4 | 1,345.5 | +9.1 | +0.7% | 18,590 |
| 2013/09/25 | 1,330.9 | 1,336.4 | 1,320 | 1,336.4 | +9.1 | +0.7% | 7,040 |
| 2013/09/24 | 1,314.5 | 1,332.7 | 1,314.5 | 1,327.3 | +12.8 | +1% | 21,890 |
| 2013/09/20 | 1,299.1 | 1,320 | 1,299.1 | 1,314.5 | +15.4 | +1.2% | 21,230 |
| 2013/09/19 | 1,300 | 1,300 | 1,293.6 | 1,299.1 | +5.5 | +0.4% | 7,920 |
| 2013/09/18 | 1,300.9 | 1,304.5 | 1,286.4 | 1,293.6 | -6.4 | -0.5% | 5,610 |
| 2013/09/17 | 1,310 | 1,310 | 1,288.2 | 1,300 | -10 | -0.8% | 3,850 |
| 2013/09/13 | 1,311.8 | 1,314.5 | 1,302.7 | 1,310 | -3.6 | -0.3% | 23,980 |
| 2013/09/12 | 1,313.6 | 1,314.5 | 1,300.9 | 1,313.6 | -0.9 | -0.1% | 7,810 |
| 2013/09/11 | 1,311.8 | 1,316.4 | 1,295.5 | 1,314.5 | -2.8 | -0.2% | 4,950 |
| 2013/09/10 | 1,323.6 | 1,323.6 | 1,289.1 | 1,317.3 | -8.2 | -0.6% | 6,270 |
2651～
2700
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
