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 |
|---|---|---|---|---|---|---|---|
| 2013/10/18 | 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 |
| 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 |
2801～
2850
件表示中 / 3680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 | 205,600円 | +4.5% | -10.8% | 3.40% | 13.51倍 | 0.60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 | 63,500円 | +9.2% | +39.0% | 4.72% | 21.01倍 | 0.46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 | 161,100円 | +174.2% | - | 0.00% | - | 5.45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 | 118,100円 | +15.7% | +5.3% | 3.85% | 8.54倍 | 0.63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 | 137,300円 | +1.2% | -13.9% | 6.19% | 8.09倍 | 1.51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
