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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,219.1 | 1,220 | 1,202.7 | 1,214.5 | -4.6 | -0.4% | 24,970 |
| 2013/03/28 | 1,226.4 | 1,236.4 | 1,214.5 | 1,219.1 | -6.4 | -0.5% | 51,370 |
| 2013/03/27 | 1,206.4 | 1,226.4 | 1,204.5 | 1,225.5 | +22.8 | +1.9% | 68,200 |
| 2013/03/26 | 1,208.2 | 1,208.2 | 1,196.4 | 1,202.7 | -8.2 | -0.7% | 49,720 |
| 2013/03/25 | 1,220.9 | 1,220.9 | 1,200.9 | 1,210.9 | +3.6 | +0.3% | 48,400 |
| 2013/03/22 | 1,212.7 | 1,224.5 | 1,200.9 | 1,207.3 | -6.3 | -0.5% | 49,830 |
| 2013/03/21 | 1,203.6 | 1,217.3 | 1,193.6 | 1,213.6 | +1.8 | +0.1% | 64,680 |
| 2013/03/19 | 1,202.7 | 1,212.7 | 1,183.6 | 1,211.8 | +7.3 | +0.6% | 59,070 |
| 2013/03/18 | 1,221.8 | 1,221.8 | 1,203.6 | 1,204.5 | -15.5 | -1.3% | 27,500 |
| 2013/03/15 | 1,214.5 | 1,224.5 | 1,203.6 | 1,220 | -7.3 | -0.6% | 43,560 |
| 2013/03/14 | 1,213.6 | 1,227.3 | 1,203.6 | 1,227.3 | +1.8 | +0.1% | 34,430 |
| 2013/03/13 | 1,198.2 | 1,227.3 | 1,190 | 1,225.5 | +29.1 | +2.4% | 74,470 |
| 2013/03/12 | 1,209.1 | 1,209.1 | 1,193.6 | 1,196.4 | -18.1 | -1.5% | 42,020 |
| 2013/03/11 | 1,220.9 | 1,222.7 | 1,209.1 | 1,214.5 | -6.4 | -0.5% | 26,290 |
| 2013/03/08 | 1,222.7 | 1,230.9 | 1,204.5 | 1,220.9 | -13.6 | -1.1% | 85,360 |
| 2013/03/07 | 1,217.3 | 1,236.4 | 1,207.3 | 1,234.5 | +20.9 | +1.7% | 79,310 |
| 2013/03/06 | 1,204.5 | 1,218.2 | 1,189.1 | 1,213.6 | +6.3 | +0.5% | 55,770 |
| 2013/03/05 | 1,180 | 1,209.1 | 1,176.4 | 1,207.3 | +29.1 | +2.5% | 73,920 |
| 2013/03/04 | 1,180 | 1,182.7 | 1,172.7 | 1,178.2 | -3.6 | -0.3% | 50,380 |
| 2013/03/01 | 1,190 | 1,196.4 | 1,176.4 | 1,181.8 | -13.7 | -1.1% | 46,640 |
| 2013/02/28 | 1,190 | 1,198.2 | 1,181.8 | 1,195.5 | +3.7 | +0.3% | 56,540 |
| 2013/02/27 | 1,193.6 | 1,198.2 | 1,186.4 | 1,191.8 | -0.9 | -0.1% | 59,070 |
| 2013/02/26 | 1,193.6 | 1,196.4 | 1,184.5 | 1,192.7 | -17.3 | -1.4% | 65,780 |
| 2013/02/25 | 1,218.2 | 1,227.3 | 1,200.9 | 1,210 | -25.5 | -2.1% | 83,490 |
| 2013/02/22 | 1,209.1 | 1,240.9 | 1,194.5 | 1,235.5 | +23.7 | +2% | 135,300 |
| 2013/02/21 | 1,245.5 | 1,245.5 | 1,204.5 | 1,211.8 | +6.3 | +0.5% | 344,190 |
| 2013/02/20 | 1,220 | 1,242.7 | 1,200.9 | 1,205.5 | -38.1 | -3.1% | 83,930 |
| 2013/02/19 | 1,258.2 | 1,267.3 | 1,231.8 | 1,243.6 | -10 | -0.8% | 48,730 |
| 2013/02/18 | 1,243.6 | 1,265.5 | 1,231.8 | 1,253.6 | +28.1 | +2.3% | 48,070 |
| 2013/02/15 | 1,217.3 | 1,244.5 | 1,211.8 | 1,225.5 | -0.9 | -0.1% | 87,890 |
| 2013/02/14 | 1,207.3 | 1,237.3 | 1,202.7 | 1,226.4 | +18.2 | +1.5% | 220,440 |
| 2013/02/13 | 1,145.5 | 1,221.8 | 1,145.5 | 1,208.2 | +56.4 | +4.9% | 178,530 |
| 2013/02/12 | 1,150.9 | 1,164.5 | 1,150 | 1,151.8 | -14.6 | -1.3% | 92,620 |
| 2013/02/08 | 1,171.8 | 1,180 | 1,163.6 | 1,166.4 | -15.4 | -1.3% | 48,400 |
| 2013/02/07 | 1,177.3 | 1,200 | 1,177.3 | 1,181.8 | -18.2 | -1.5% | 144,100 |
| 2013/02/06 | 1,154.5 | 1,216.4 | 1,152.7 | 1,200 | +39.1 | +3.4% | 159,610 |
| 2013/02/05 | 1,147.3 | 1,170 | 1,141.8 | 1,160.9 | -127.3 | -9.9% | 183,260 |
| 2013/02/04 | 1,287.3 | 1,294.5 | 1,285.5 | 1,288.2 | -5.4 | -0.4% | 11,440 |
| 2013/02/01 | 1,311.8 | 1,311.8 | 1,289.1 | 1,293.6 | -18.2 | -1.4% | 7,480 |
| 2013/01/31 | 1,312.7 | 1,314.5 | 1,305.5 | 1,311.8 | -1.8 | -0.1% | 16,830 |
| 2013/01/30 | 1,324.5 | 1,324.5 | 1,300 | 1,313.6 | -10.9 | -0.8% | 21,450 |
| 2013/01/29 | 1,300 | 1,335.5 | 1,300 | 1,324.5 | +29 | +2.2% | 21,450 |
| 2013/01/28 | 1,324.5 | 1,325.5 | 1,295.5 | 1,295.5 | -24.5 | -1.9% | 16,060 |
| 2013/01/25 | 1,318.2 | 1,326.4 | 1,315.5 | 1,320 | +8.2 | +0.6% | 27,500 |
| 2013/01/24 | 1,309.1 | 1,315.5 | 1,300 | 1,311.8 | +1.8 | +0.1% | 15,730 |
| 2013/01/23 | 1,279.1 | 1,317.3 | 1,272.7 | 1,310 | +48.2 | +3.8% | 22,330 |
| 2013/01/22 | 1,270.9 | 1,270.9 | 1,259.1 | 1,261.8 | -1.8 | -0.1% | 6,270 |
| 2013/01/21 | 1,255.5 | 1,265.5 | 1,255.5 | 1,263.6 | +9.1 | +0.7% | 10,120 |
| 2013/01/18 | 1,281.8 | 1,281.8 | 1,252.7 | 1,254.5 | -17.3 | -1.4% | 16,830 |
| 2013/01/17 | 1,250 | 1,273.6 | 1,250 | 1,271.8 | +23.6 | +1.9% | 17,820 |
2851～
2900
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
