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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 1,301.8 | 1,327.3 | 1,285.5 | 1,325.5 | +39.1 | +3% | 15,730 |
| 2013/09/06 | 1,304.5 | 1,307.3 | 1,278.2 | 1,286.4 | -1.8 | -0.1% | 12,100 |
| 2013/09/05 | 1,307.3 | 1,307.3 | 1,268.2 | 1,288.2 | -19.1 | -1.5% | 7,700 |
| 2013/09/04 | 1,315.5 | 1,315.5 | 1,290 | 1,307.3 | +6.4 | +0.5% | 11,220 |
| 2013/09/03 | 1,273.6 | 1,300.9 | 1,272.7 | 1,300.9 | +30 | +2.4% | 7,920 |
| 2013/09/02 | 1,290.9 | 1,290.9 | 1,254.5 | 1,270.9 | -1.8 | -0.1% | 16,610 |
| 2013/08/30 | 1,275.5 | 1,290 | 1,270.9 | 1,272.7 | +5.4 | +0.4% | 15,730 |
| 2013/08/29 | 1,259.1 | 1,267.3 | 1,244.5 | 1,267.3 | -19.1 | -1.5% | 8,140 |
| 2013/08/28 | 1,272.7 | 1,290 | 1,252.7 | 1,286.4 | +7.3 | +0.6% | 13,970 |
| 2013/08/27 | 1,275.5 | 1,290 | 1,272.7 | 1,279.1 | -12.7 | -1% | 10,230 |
| 2013/08/26 | 1,319.1 | 1,319.1 | 1,287.3 | 1,291.8 | ±0 | ±0% | 8,690 |
| 2013/08/23 | 1,309.1 | 1,311.8 | 1,273.6 | 1,291.8 | -5.5 | -0.4% | 18,370 |
| 2013/08/22 | 1,267.3 | 1,297.3 | 1,267.3 | 1,297.3 | +10 | +0.8% | 9,350 |
| 2013/08/21 | 1,290.9 | 1,295.5 | 1,274.5 | 1,287.3 | -13.6 | -1% | 9,020 |
| 2013/08/20 | 1,333.6 | 1,334.5 | 1,277.3 | 1,300.9 | -31.8 | -2.4% | 22,660 |
| 2013/08/19 | 1,326.4 | 1,339.1 | 1,315.5 | 1,332.7 | -2.8 | -0.2% | 13,420 |
| 2013/08/16 | 1,337.3 | 1,340.9 | 1,322.7 | 1,335.5 | -10.9 | -0.8% | 4,730 |
| 2013/08/15 | 1,354.5 | 1,354.5 | 1,325.5 | 1,346.4 | -11.8 | -0.9% | 5,390 |
| 2013/08/14 | 1,351.8 | 1,358.2 | 1,332.7 | 1,358.2 | +5.5 | +0.4% | 9,680 |
| 2013/08/13 | 1,336.4 | 1,354.5 | 1,322.7 | 1,352.7 | +24.5 | +1.8% | 33,770 |
| 2013/08/12 | 1,320 | 1,334.5 | 1,253.6 | 1,328.2 | +10.9 | +0.8% | 30,800 |
| 2013/08/09 | 1,314.5 | 1,327.3 | 1,314.5 | 1,317.3 | -6.3 | -0.5% | 17,710 |
| 2013/08/08 | 1,320.9 | 1,338.2 | 1,316.4 | 1,323.6 | -10.9 | -0.8% | 10,780 |
| 2013/08/07 | 1,335.5 | 1,340.9 | 1,327.3 | 1,334.5 | -1 | -0.1% | 25,740 |
| 2013/08/06 | 1,327.3 | 1,336.4 | 1,319.1 | 1,335.5 | +5.5 | +0.4% | 24,310 |
| 2013/08/05 | 1,316.4 | 1,335.5 | 1,316.4 | 1,330 | +13.6 | +1% | 23,540 |
| 2013/08/02 | 1,317.3 | 1,317.3 | 1,286.4 | 1,316.4 | +7.3 | +0.6% | 13,090 |
| 2013/08/01 | 1,274.5 | 1,310.9 | 1,270.9 | 1,309.1 | +35.5 | +2.8% | 29,480 |
| 2013/07/31 | 1,275.5 | 1,295.5 | 1,270 | 1,273.6 | -21.9 | -1.7% | 15,290 |
| 2013/07/30 | 1,245.5 | 1,300 | 1,245.5 | 1,295.5 | +35.5 | +2.8% | 23,540 |
| 2013/07/29 | 1,255.5 | 1,290.9 | 1,255.5 | 1,260 | -30 | -2.3% | 20,240 |
| 2013/07/26 | 1,290 | 1,304.5 | 1,286.4 | 1,290 | +0.9 | +0.1% | 26,950 |
| 2013/07/25 | 1,316.4 | 1,327.3 | 1,284.5 | 1,289.1 | -22.7 | -1.7% | 27,830 |
| 2013/07/24 | 1,311.8 | 1,316.4 | 1,291.8 | 1,311.8 | +8.2 | +0.6% | 27,500 |
| 2013/07/23 | 1,290 | 1,309.1 | 1,284.5 | 1,303.6 | +15.4 | +1.2% | 33,550 |
| 2013/07/22 | 1,290.9 | 1,299.1 | 1,281.8 | 1,288.2 | +1.8 | +0.1% | 17,160 |
| 2013/07/19 | 1,273.6 | 1,297.3 | 1,264.5 | 1,286.4 | +6.4 | +0.5% | 55,770 |
| 2013/07/18 | 1,275.5 | 1,305.5 | 1,269.1 | 1,280 | +4.5 | +0.4% | 50,820 |
| 2013/07/17 | 1,281.8 | 1,281.8 | 1,256.4 | 1,275.5 | -33.6 | -2.6% | 35,420 |
| 2013/07/16 | 1,312.7 | 1,320.9 | 1,291.8 | 1,309.1 | +20 | +1.6% | 41,250 |
| 2013/07/12 | 1,286.4 | 1,307.3 | 1,209.1 | 1,289.1 | +10.9 | +0.9% | 47,080 |
| 2013/07/11 | 1,251.8 | 1,287.3 | 1,227.3 | 1,278.2 | +0.9 | +0.1% | 79,860 |
| 2013/07/10 | 1,227.3 | 1,290 | 1,227.3 | 1,277.3 | +74.6 | +6.2% | 89,870 |
| 2013/07/09 | 1,195.5 | 1,211.8 | 1,194.5 | 1,202.7 | +11.8 | +1% | 16,500 |
| 2013/07/08 | 1,192.7 | 1,202.7 | 1,190.9 | 1,190.9 | +3.6 | +0.3% | 15,070 |
| 2013/07/05 | 1,190 | 1,190 | 1,178.2 | 1,187.3 | +10 | +0.8% | 4,730 |
| 2013/07/04 | 1,184.5 | 1,184.5 | 1,163.6 | 1,177.3 | -4.5 | -0.4% | 12,650 |
| 2013/07/03 | 1,190.9 | 1,190.9 | 1,178.2 | 1,181.8 | +8.2 | +0.7% | 8,800 |
| 2013/07/02 | 1,182.7 | 1,188.2 | 1,170 | 1,173.6 | +1.8 | +0.2% | 14,410 |
| 2013/07/01 | 1,138.2 | 1,175.5 | 1,136.4 | 1,171.8 | +40.9 | +3.6% | 17,600 |
2701～
2750
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
