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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,097.3 | 1,128.2 | 1,090.9 | 1,124.5 | +22.7 | +2.1% | 26,290 |
| 2013/06/11 | 1,119.1 | 1,131.8 | 1,090.9 | 1,101.8 | -29.1 | -2.6% | 24,640 |
| 2013/06/10 | 1,098.2 | 1,152.7 | 1,093.6 | 1,130.9 | +60 | +5.6% | 29,150 |
| 2013/06/07 | 1,095.5 | 1,107.3 | 1,048.2 | 1,070.9 | -81.8 | -7.1% | 43,120 |
| 2013/06/06 | 1,170.9 | 1,181.8 | 1,141.8 | 1,152.7 | -24.6 | -2.1% | 23,650 |
| 2013/06/05 | 1,186.4 | 1,216.4 | 1,177.3 | 1,177.3 | -8.2 | -0.7% | 15,400 |
| 2013/06/04 | 1,191.8 | 1,191.8 | 1,167.3 | 1,185.5 | -12.7 | -1.1% | 27,060 |
| 2013/06/03 | 1,216.4 | 1,223.6 | 1,190.9 | 1,198.2 | -12.7 | -1% | 14,630 |
| 2013/05/31 | 1,200 | 1,220.9 | 1,198.2 | 1,210.9 | +17.3 | +1.4% | 14,630 |
| 2013/05/30 | 1,229.1 | 1,256.4 | 1,189.1 | 1,193.6 | -62.8 | -5% | 24,970 |
| 2013/05/29 | 1,245.5 | 1,300 | 1,213.6 | 1,256.4 | +17.3 | +1.4% | 38,390 |
| 2013/05/28 | 1,258.2 | 1,274.5 | 1,227.3 | 1,239.1 | -19.1 | -1.5% | 57,090 |
| 2013/05/27 | 1,293.6 | 1,293.6 | 1,219.1 | 1,258.2 | -49.1 | -3.8% | 40,590 |
| 2013/05/24 | 1,318.2 | 1,336.4 | 1,275.5 | 1,307.3 | -15.4 | -1.2% | 29,920 |
| 2013/05/23 | 1,354.5 | 1,370.9 | 1,300.9 | 1,322.7 | -44.6 | -3.3% | 42,130 |
| 2013/05/22 | 1,368.2 | 1,377.3 | 1,358.2 | 1,367.3 | ±0 | ±0% | 23,320 |
| 2013/05/21 | 1,382.7 | 1,382.7 | 1,358.2 | 1,367.3 | -20.9 | -1.5% | 21,670 |
| 2013/05/20 | 1,390 | 1,396.4 | 1,374.5 | 1,388.2 | +23.7 | +1.7% | 22,660 |
| 2013/05/17 | 1,344.5 | 1,368.2 | 1,343.6 | 1,364.5 | +10.9 | +0.8% | 22,770 |
| 2013/05/16 | 1,394.5 | 1,395.5 | 1,306.4 | 1,353.6 | -13.7 | -1% | 57,200 |
| 2013/05/15 | 1,374.5 | 1,400.9 | 1,363.6 | 1,367.3 | -20 | -1.4% | 46,860 |
| 2013/05/14 | 1,381.8 | 1,415.5 | 1,379.1 | 1,387.3 | +0.9 | +0.1% | 32,670 |
| 2013/05/13 | 1,416.4 | 1,425.5 | 1,327.3 | 1,386.4 | -30 | -2.1% | 88,440 |
| 2013/05/10 | 1,464.5 | 1,469.1 | 1,390.9 | 1,416.4 | -48.1 | -3.3% | 68,640 |
| 2013/05/09 | 1,429.1 | 1,470 | 1,427.3 | 1,464.5 | +31.8 | +2.2% | 90,860 |
| 2013/05/08 | 1,456.4 | 1,495.5 | 1,410.9 | 1,432.7 | -12.8 | -0.9% | 114,620 |
| 2013/05/07 | 1,405.5 | 1,449.1 | 1,386.4 | 1,445.5 | +70 | +5.1% | 84,370 |
| 2013/05/02 | 1,345.5 | 1,381.8 | 1,340.9 | 1,375.5 | +21 | +1.6% | 98,670 |
| 2013/05/01 | 1,299.1 | 1,372.7 | 1,281.8 | 1,354.5 | +77.2 | +6% | 133,870 |
| 2013/04/30 | 1,260.9 | 1,281.8 | 1,259.1 | 1,277.3 | +30 | +2.4% | 86,350 |
| 2013/04/26 | 1,261.8 | 1,271.8 | 1,243.6 | 1,247.3 | -14.5 | -1.1% | 45,100 |
| 2013/04/25 | 1,223.6 | 1,271.8 | 1,218.2 | 1,261.8 | +43.6 | +3.6% | 90,750 |
| 2013/04/24 | 1,221.8 | 1,232.7 | 1,210.9 | 1,218.2 | -1.8 | -0.1% | 85,140 |
| 2013/04/23 | 1,213.6 | 1,220 | 1,208.2 | 1,220 | +10.9 | +0.9% | 64,130 |
| 2013/04/22 | 1,207.3 | 1,219.1 | 1,207.3 | 1,209.1 | +3.6 | +0.3% | 50,820 |
| 2013/04/19 | 1,209.1 | 1,214.5 | 1,202.7 | 1,205.5 | -3.6 | -0.3% | 30,910 |
| 2013/04/18 | 1,205.5 | 1,220 | 1,204.5 | 1,209.1 | +1.8 | +0.1% | 26,180 |
| 2013/04/17 | 1,215.5 | 1,223.6 | 1,207.3 | 1,207.3 | -7.2 | -0.6% | 36,190 |
| 2013/04/16 | 1,213.6 | 1,218.2 | 1,202.7 | 1,214.5 | -1 | -0.1% | 49,500 |
| 2013/04/15 | 1,213.6 | 1,219.1 | 1,211.8 | 1,215.5 | +1.9 | +0.2% | 11,990 |
| 2013/04/12 | 1,208.2 | 1,218.2 | 1,207.3 | 1,213.6 | -0.9 | -0.1% | 22,660 |
| 2013/04/11 | 1,218.2 | 1,223.6 | 1,209.1 | 1,214.5 | +1.8 | +0.1% | 33,660 |
| 2013/04/10 | 1,219.1 | 1,219.1 | 1,208.2 | 1,212.7 | -9.1 | -0.7% | 30,690 |
| 2013/04/09 | 1,221.8 | 1,226.4 | 1,217.3 | 1,221.8 | ±0 | ±0% | 41,250 |
| 2013/04/08 | 1,221.8 | 1,224.5 | 1,209.1 | 1,221.8 | ±0 | ±0% | 48,950 |
| 2013/04/05 | 1,216.4 | 1,224.5 | 1,210 | 1,221.8 | +7.3 | +0.6% | 67,540 |
| 2013/04/04 | 1,196.4 | 1,214.5 | 1,179.1 | 1,214.5 | +18.1 | +1.5% | 25,300 |
| 2013/04/03 | 1,180.9 | 1,200 | 1,180 | 1,196.4 | +16.4 | +1.4% | 22,110 |
| 2013/04/02 | 1,181.8 | 1,209.1 | 1,160 | 1,180 | -1.8 | -0.2% | 38,720 |
| 2013/04/01 | 1,209.1 | 1,209.1 | 1,181.8 | 1,181.8 | -32.7 | -2.7% | 32,670 |
2801～
2850
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
