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 |
|---|---|---|---|---|---|---|---|
| 2012/11/14 | 1,270.9 | 1,289.1 | 1,267.3 | 1,288.2 | +0.9 | +0.1% | 3,960 |
| 2012/11/13 | 1,293.6 | 1,297.3 | 1,266.4 | 1,287.3 | -21.8 | -1.7% | 14,960 |
| 2012/11/12 | 1,310 | 1,328.2 | 1,296.4 | 1,309.1 | -23.6 | -1.8% | 18,260 |
| 2012/11/09 | 1,346.4 | 1,346.4 | 1,330.9 | 1,332.7 | -10.9 | -0.8% | 9,460 |
| 2012/11/08 | 1,336.4 | 1,354.5 | 1,322.7 | 1,343.6 | -0.9 | -0.1% | 21,890 |
| 2012/11/07 | 1,310 | 1,350 | 1,310 | 1,344.5 | +40.9 | +3.1% | 36,190 |
| 2012/11/06 | 1,286.4 | 1,310.9 | 1,272.7 | 1,303.6 | +23.6 | +1.8% | 23,760 |
| 2012/11/05 | 1,275.5 | 1,280 | 1,256.4 | 1,280 | -8.2 | -0.6% | 12,760 |
| 2012/11/02 | 1,262.7 | 1,290 | 1,259.1 | 1,288.2 | +30.9 | +2.5% | 25,850 |
| 2012/11/01 | 1,230 | 1,263.6 | 1,230 | 1,257.3 | +13.7 | +1.1% | 18,150 |
| 2012/10/31 | 1,236.4 | 1,263.6 | 1,209.1 | 1,243.6 | +16.3 | +1.3% | 12,320 |
| 2012/10/30 | 1,206.4 | 1,234.5 | 1,206.4 | 1,227.3 | +3.7 | +0.3% | 21,010 |
| 2012/10/29 | 1,199.1 | 1,234.5 | 1,199.1 | 1,223.6 | -2.8 | -0.2% | 10,120 |
| 2012/10/26 | 1,220 | 1,233.6 | 1,220 | 1,226.4 | +6.4 | +0.5% | 7,700 |
| 2012/10/25 | 1,210.9 | 1,224.5 | 1,156.4 | 1,220 | +10.9 | +0.9% | 10,010 |
| 2012/10/24 | 1,195.5 | 1,210.9 | 1,156.4 | 1,209.1 | -4.5 | -0.4% | 14,630 |
| 2012/10/23 | 1,232.7 | 1,232.7 | 1,182.7 | 1,213.6 | -14.6 | -1.2% | 13,310 |
| 2012/10/22 | 1,227.3 | 1,228.2 | 1,209.1 | 1,228.2 | -6.3 | -0.5% | 2,750 |
| 2012/10/19 | 1,209.1 | 1,236.4 | 1,209.1 | 1,234.5 | -1 | -0.1% | 6,600 |
| 2012/10/18 | 1,235.5 | 1,236.4 | 1,222.7 | 1,235.5 | +1 | +0.1% | 6,160 |
| 2012/10/17 | 1,226.4 | 1,235.5 | 1,223.6 | 1,234.5 | +22.7 | +1.9% | 5,390 |
| 2012/10/16 | 1,203.6 | 1,215.5 | 1,199.1 | 1,211.8 | -9.1 | -0.7% | 5,610 |
| 2012/10/15 | 1,232.7 | 1,233.6 | 1,210.9 | 1,220.9 | -10.9 | -0.9% | 5,170 |
| 2012/10/12 | 1,218.2 | 1,236.4 | 1,218.2 | 1,231.8 | +22.7 | +1.9% | 8,800 |
| 2012/10/11 | 1,200 | 1,218.2 | 1,199.1 | 1,209.1 | +12.7 | +1.1% | 11,880 |
| 2012/10/10 | 1,238.2 | 1,238.2 | 1,164.5 | 1,196.4 | -45.4 | -3.7% | 11,440 |
| 2012/10/09 | 1,256.4 | 1,256.4 | 1,236.4 | 1,241.8 | -13.7 | -1.1% | 12,760 |
| 2012/10/05 | 1,234.5 | 1,260 | 1,234.5 | 1,255.5 | +41 | +3.4% | 15,400 |
| 2012/10/04 | 1,209.1 | 1,214.5 | 1,190.9 | 1,214.5 | -8.2 | -0.7% | 12,100 |
| 2012/10/03 | 1,236.4 | 1,239.1 | 1,222.7 | 1,222.7 | -28.2 | -2.3% | 8,360 |
| 2012/10/02 | 1,254.5 | 1,259.1 | 1,250 | 1,250.9 | -0.9 | -0.1% | 16,830 |
| 2012/10/01 | 1,259.1 | 1,259.1 | 1,250 | 1,251.8 | -2.7 | -0.2% | 5,940 |
| 2012/09/28 | 1,250 | 1,261.8 | 1,240 | 1,254.5 | +16.3 | +1.3% | 33,000 |
| 2012/09/27 | 1,207.3 | 1,244.5 | 1,207.3 | 1,238.2 | +37.3 | +3.1% | 25,080 |
| 2012/09/26 | 1,186.4 | 1,206.4 | 1,186.4 | 1,200.9 | +16.4 | +1.4% | 17,050 |
| 2012/09/25 | 1,122.7 | 1,184.5 | 1,122.7 | 1,184.5 | +10.9 | +0.9% | 22,220 |
| 2012/09/24 | 1,164.5 | 1,173.6 | 1,163.6 | 1,173.6 | +6.3 | +0.5% | 5,280 |
| 2012/09/21 | 1,156.4 | 1,177.3 | 1,156.4 | 1,167.3 | -16.3 | -1.4% | 17,600 |
| 2012/09/20 | 1,200 | 1,200 | 1,163.6 | 1,183.6 | -16.4 | -1.4% | 17,600 |
| 2012/09/19 | 1,180.9 | 1,209.1 | 1,180.9 | 1,200 | +23.6 | +2% | 33,220 |
| 2012/09/18 | 1,165.5 | 1,178.2 | 1,154.5 | 1,176.4 | +10.9 | +0.9% | 22,770 |
| 2012/09/14 | 1,166.4 | 1,170 | 1,162.7 | 1,165.5 | +9.1 | +0.8% | 28,820 |
| 2012/09/13 | 1,129.1 | 1,156.4 | 1,128.2 | 1,156.4 | +18.2 | +1.6% | 11,440 |
| 2012/09/12 | 1,135.5 | 1,138.2 | 1,127.3 | 1,138.2 | +2.7 | +0.2% | 18,480 |
| 2012/09/11 | 1,131.8 | 1,140.9 | 1,127.3 | 1,135.5 | +5.5 | +0.5% | 20,130 |
| 2012/09/10 | 1,128.2 | 1,132.7 | 1,128.2 | 1,130 | -13.6 | -1.2% | 24,640 |
| 2012/09/07 | 1,130 | 1,144.5 | 1,130 | 1,143.6 | -0.9 | -0.1% | 6,820 |
| 2012/09/06 | 1,136.4 | 1,144.5 | 1,119.1 | 1,144.5 | -3.7 | -0.3% | 16,610 |
| 2012/09/05 | 1,136.4 | 1,148.2 | 1,134.5 | 1,148.2 | +11.8 | +1% | 30,580 |
| 2012/09/04 | 1,149.1 | 1,149.1 | 1,117.3 | 1,136.4 | -16.3 | -1.4% | 19,360 |
2901～
2950
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
