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 |
|---|---|---|---|---|---|---|---|
| 2013/04/25 | 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 |
| 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 |
2951～
3000
件表示中 / 3711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 | 205,700円 | +4.5% | -33.7% | 3.40% | 20.56倍 | 0.59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 |
| ヘリオス | 32,900円 | +150.0% | - | 0.00% | - | 16.18倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| 富士製薬 | 128,500円 | +15.7% | +5.3% | 3.54% | 9.29倍 | 0.69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 | 150,100円 | +1.2% | -13.9% | 5.66% | 8.85倍 | 1.65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 |
| ＣＡＮＢＡＳ | 128,100円 | - | - | 0.00% | - | 8.20倍 |
|
抗がん剤開発に特化した創薬ベンチャー。主力の膵臓がん治療薬候補は自社開発。導出も模索 |
市場注目の銘柄
チャート関連のコラム
