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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 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 |
| 2012/09/03 | 1,137.3 | 1,166.4 | 1,136.4 | 1,152.7 | +17.2 | +1.5% | 59,290 |
| 2012/08/31 | 1,072.7 | 1,154.5 | 1,054.5 | 1,135.5 | +62.8 | +5.9% | 79,310 |
| 2012/08/30 | 1,046.4 | 1,081.8 | 1,046.4 | 1,072.7 | +21.8 | +2.1% | 16,940 |
| 2012/08/29 | 1,047.3 | 1,053.6 | 1,036.4 | 1,050.9 | +12.7 | +1.2% | 10,670 |
| 2012/08/28 | 1,044.5 | 1,053.6 | 1,033.6 | 1,038.2 | +1.8 | +0.2% | 12,100 |
| 2012/08/27 | 1,031.8 | 1,053.6 | 1,027.3 | 1,036.4 | -3.6 | -0.3% | 8,030 |
| 2012/08/24 | 1,038.2 | 1,045.5 | 1,016.4 | 1,040 | +1.8 | +0.2% | 14,410 |
| 2012/08/23 | 1,049.1 | 1,049.1 | 1,024.5 | 1,038.2 | -13.6 | -1.3% | 9,350 |
| 2012/08/22 | 1,044.5 | 1,054.5 | 1,043.6 | 1,051.8 | +10 | +1% | 11,660 |
| 2012/08/21 | 1,035.5 | 1,043.6 | 1,035.5 | 1,041.8 | +6.3 | +0.6% | 8,250 |
| 2012/08/20 | 1,040 | 1,040 | 1,033.6 | 1,035.5 | -4.5 | -0.4% | 4,180 |
| 2012/08/17 | 1,019.1 | 1,040 | 1,019.1 | 1,040 | -1.8 | -0.2% | 6,270 |
2951～
3000
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
