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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 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 |
| 2014/02/10 | 1,383.6 | 1,471.8 | 1,383.6 | 1,411.8 | +62.7 | +4.6% | 40,920 |
| 2014/02/07 | 1,328.2 | 1,367.3 | 1,327.3 | 1,349.1 | +22.7 | +1.7% | 20,020 |
| 2014/02/06 | 1,340 | 1,340 | 1,314.5 | 1,326.4 | +11.9 | +0.9% | 13,750 |
| 2014/02/05 | 1,310 | 1,326.4 | 1,297.3 | 1,314.5 | +10 | +0.8% | 21,670 |
| 2014/02/04 | 1,354.5 | 1,356.4 | 1,303.6 | 1,304.5 | -72.8 | -5.3% | 30,360 |
| 2014/02/03 | 1,396.4 | 1,411.8 | 1,324.5 | 1,377.3 | -22.7 | -1.6% | 25,740 |
| 2014/01/31 | 1,388.2 | 1,406.4 | 1,358.2 | 1,400 | +20.9 | +1.5% | 15,510 |
| 2014/01/30 | 1,392.7 | 1,398.2 | 1,359.1 | 1,379.1 | -36.4 | -2.6% | 17,600 |
| 2014/01/29 | 1,350.9 | 1,418.2 | 1,350.9 | 1,415.5 | +60 | +4.4% | 15,840 |
| 2014/01/28 | 1,357.3 | 1,392.7 | 1,343.6 | 1,355.5 | -1.8 | -0.1% | 20,130 |
| 2014/01/27 | 1,323.6 | 1,376.4 | 1,323.6 | 1,357.3 | -43.6 | -3.1% | 26,950 |
| 2014/01/24 | 1,434.5 | 1,440.9 | 1,395.5 | 1,400.9 | -33.6 | -2.3% | 25,520 |
| 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 |
2751～
2800
件表示中 / 3711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 | 205,700円 | +4.5% | -33.7% | 3.40% | 20.56倍 | 0.59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 |
| ヘリオス | 32,900円 | +150.0% | - | 0.00% | - | 16.18倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| 富士製薬 | 128,500円 | +15.7% | +5.3% | 3.54% | 9.29倍 | 0.69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 | 150,100円 | +1.2% | -13.9% | 5.66% | 8.85倍 | 1.65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 |
| ＣＡＮＢＡＳ | 128,100円 | - | - | 0.00% | - | 8.20倍 |
|
抗がん剤開発に特化した創薬ベンチャー。主力の膵臓がん治療薬候補は自社開発。導出も模索 |
市場注目の銘柄
チャート関連のコラム
