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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,475.5 | 1,490 | 1,432.7 | 1,434.5 | -48.2 | -3.3% | 26,840 |
| 2014/01/22 | 1,481.8 | 1,493.6 | 1,477.3 | 1,482.7 | ±0 | ±0% | 13,530 |
| 2014/01/21 | 1,497.3 | 1,497.3 | 1,469.1 | 1,482.7 | -13.7 | -0.9% | 23,760 |
| 2014/01/20 | 1,459.1 | 1,503.6 | 1,455.5 | 1,496.4 | +39.1 | +2.7% | 94,490 |
| 2014/01/17 | 1,442.7 | 1,461.8 | 1,435.5 | 1,457.3 | +15.5 | +1.1% | 32,230 |
| 2014/01/16 | 1,420.9 | 1,463.6 | 1,412.7 | 1,441.8 | +24.5 | +1.7% | 68,860 |
| 2014/01/15 | 1,403.6 | 1,418.2 | 1,390 | 1,417.3 | +29.1 | +2.1% | 15,840 |
| 2014/01/14 | 1,363.6 | 1,411.8 | 1,360.9 | 1,388.2 | +2.7 | +0.2% | 41,250 |
| 2014/01/10 | 1,398.2 | 1,398.2 | 1,369.1 | 1,385.5 | -15.4 | -1.1% | 25,410 |
| 2014/01/09 | 1,369.1 | 1,411.8 | 1,369.1 | 1,400.9 | +19.1 | +1.4% | 27,610 |
| 2014/01/08 | 1,409.1 | 1,546.4 | 1,354.5 | 1,381.8 | +27.3 | +2% | 214,940 |
| 2014/01/07 | 1,337.3 | 1,363.6 | 1,336.4 | 1,354.5 | +10 | +0.7% | 25,410 |
| 2014/01/06 | 1,345.5 | 1,346.4 | 1,318.2 | 1,344.5 | +8.1 | +0.6% | 18,590 |
| 2013/12/30 | 1,326.4 | 1,338.2 | 1,325.5 | 1,336.4 | +20 | +1.5% | 8,800 |
| 2013/12/27 | 1,309.1 | 1,326.4 | 1,307.3 | 1,316.4 | +11.9 | +0.9% | 32,450 |
| 2013/12/26 | 1,252.7 | 1,313.6 | 1,252.7 | 1,304.5 | +52.7 | +4.2% | 25,520 |
| 2013/12/25 | 1,252.7 | 1,271.8 | 1,248.2 | 1,251.8 | -0.9 | -0.1% | 28,490 |
| 2013/12/24 | 1,254.5 | 1,265.5 | 1,252.7 | 1,252.7 | -13.7 | -1.1% | 10,670 |
| 2013/12/20 | 1,254.5 | 1,272.7 | 1,250.9 | 1,266.4 | -11.8 | -0.9% | 33,880 |
| 2013/12/19 | 1,289.1 | 1,295.5 | 1,272.7 | 1,278.2 | -6.3 | -0.5% | 31,680 |
| 2013/12/18 | 1,288.2 | 1,288.2 | 1,271.8 | 1,284.5 | -1.9 | -0.1% | 17,490 |
| 2013/12/17 | 1,271.8 | 1,298.2 | 1,271.8 | 1,286.4 | +14.6 | +1.1% | 34,320 |
| 2013/12/16 | 1,273.6 | 1,277.3 | 1,258.2 | 1,271.8 | -1.8 | -0.1% | 25,740 |
| 2013/12/13 | 1,254.5 | 1,281.8 | 1,254.5 | 1,273.6 | +1.8 | +0.1% | 44,000 |
| 2013/12/12 | 1,270.9 | 1,279.1 | 1,264.5 | 1,271.8 | -14.6 | -1.1% | 15,180 |
| 2013/12/11 | 1,280.9 | 1,290.9 | 1,270.9 | 1,286.4 | -7.2 | -0.6% | 19,140 |
| 2013/12/10 | 1,294.5 | 1,307.3 | 1,282.7 | 1,293.6 | -0.9 | -0.1% | 22,660 |
| 2013/12/09 | 1,277.3 | 1,300.9 | 1,273.6 | 1,294.5 | +17.2 | +1.3% | 23,210 |
| 2013/12/06 | 1,277.3 | 1,286.4 | 1,269.1 | 1,277.3 | +7.3 | +0.6% | 36,410 |
| 2013/12/05 | 1,270 | 1,280.9 | 1,268.2 | 1,270 | +0.9 | +0.1% | 23,760 |
| 2013/12/04 | 1,275.5 | 1,281.8 | 1,256.4 | 1,269.1 | -4.5 | -0.4% | 29,260 |
| 2013/12/03 | 1,269.1 | 1,276.4 | 1,269.1 | 1,273.6 | +4.5 | +0.4% | 13,420 |
| 2013/12/02 | 1,257.3 | 1,276.4 | 1,256.4 | 1,269.1 | +4.6 | +0.4% | 17,600 |
| 2013/11/29 | 1,263.6 | 1,272.7 | 1,250 | 1,264.5 | -1 | -0.1% | 29,040 |
| 2013/11/28 | 1,268.2 | 1,275.5 | 1,263.6 | 1,265.5 | -6.3 | -0.5% | 15,180 |
| 2013/11/27 | 1,286.4 | 1,286.4 | 1,270.9 | 1,271.8 | -14.6 | -1.1% | 12,870 |
| 2013/11/26 | 1,283.6 | 1,287.3 | 1,264.5 | 1,286.4 | +2.8 | +0.2% | 31,790 |
| 2013/11/25 | 1,280.9 | 1,288.2 | 1,268.2 | 1,283.6 | -7.3 | -0.6% | 23,210 |
| 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 |
2651～
2700
件表示中 / 3592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 | 214,700円 | +4.5% | -10.8% | 3.26% | 14.28倍 | 0.63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 |
| クオリプス | 518,000円 | +652.2% | - | 0.00% | - | 7.45倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| 富士製薬 | 145,800円 | +15.7% | +5.3% | 3.12% | 10.49倍 | 0.78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 |
| ハートシード | 145,000円 | +154.1% | - | 0.00% | - | 7.10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 |
| ミズホメディ | 163,000円 | -5.1% | -21.2% | 4.91% | 10.29倍 | 1.96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
