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 |
|---|---|---|---|---|---|---|---|
| 2012/12/20 | 1,280.9 | 1,281.8 | 1,264.5 | 1,265.5 | -19 | -1.5% | 9,350 |
| 2012/12/19 | 1,282.7 | 1,284.5 | 1,272.7 | 1,284.5 | +2.7 | +0.2% | 7,370 |
| 2012/12/18 | 1,272.7 | 1,284.5 | 1,272.7 | 1,281.8 | +8.2 | +0.6% | 6,930 |
| 2012/12/17 | 1,272.7 | 1,283.6 | 1,237.3 | 1,273.6 | +0.9 | +0.1% | 7,370 |
| 2012/12/14 | 1,260.9 | 1,293.6 | 1,260.9 | 1,272.7 | -15.5 | -1.2% | 14,080 |
| 2012/12/13 | 1,319.1 | 1,321.8 | 1,288.2 | 1,288.2 | -7.3 | -0.6% | 8,910 |
| 2012/12/12 | 1,319.1 | 1,319.1 | 1,293.6 | 1,295.5 | -23.6 | -1.8% | 9,130 |
| 2012/12/11 | 1,330 | 1,330 | 1,310 | 1,319.1 | -10.9 | -0.8% | 8,360 |
| 2012/12/10 | 1,331.8 | 1,333.6 | 1,322.7 | 1,330 | +11.8 | +0.9% | 6,160 |
| 2012/12/07 | 1,292.7 | 1,336.4 | 1,292.7 | 1,318.2 | +10 | +0.8% | 14,410 |
| 2012/12/06 | 1,278.2 | 1,317.3 | 1,272.7 | 1,308.2 | +30.9 | +2.4% | 14,080 |
| 2012/12/05 | 1,268.2 | 1,277.3 | 1,257.3 | 1,277.3 | +22.8 | +1.8% | 16,940 |
| 2012/12/04 | 1,245.5 | 1,270 | 1,241.8 | 1,254.5 | +9 | +0.7% | 22,990 |
| 2012/12/03 | 1,233.6 | 1,245.5 | 1,229.1 | 1,245.5 | +6.4 | +0.5% | 12,210 |
| 2012/11/30 | 1,261.8 | 1,261.8 | 1,235.5 | 1,239.1 | -24.5 | -1.9% | 13,530 |
| 2012/11/29 | 1,277.3 | 1,282.7 | 1,260 | 1,263.6 | -25.5 | -2% | 15,400 |
| 2012/11/28 | 1,299.1 | 1,299.1 | 1,284.5 | 1,289.1 | +10 | +0.8% | 11,770 |
| 2012/11/27 | 1,272.7 | 1,285.5 | 1,261.8 | 1,279.1 | -9.1 | -0.7% | 25,520 |
| 2012/11/26 | 1,251.8 | 1,288.2 | 1,236.4 | 1,288.2 | +41.8 | +3.4% | 17,160 |
| 2012/11/22 | 1,290.9 | 1,291.8 | 1,231.8 | 1,246.4 | -45.4 | -3.5% | 14,740 |
| 2012/11/21 | 1,290.9 | 1,303.6 | 1,286.4 | 1,291.8 | -5.5 | -0.4% | 8,250 |
| 2012/11/20 | 1,299.1 | 1,305.5 | 1,287.3 | 1,297.3 | -0.9 | -0.1% | 10,450 |
| 2012/11/19 | 1,300 | 1,301.8 | 1,281.8 | 1,298.2 | +10 | +0.8% | 8,470 |
| 2012/11/16 | 1,300 | 1,300 | 1,283.6 | 1,288.2 | -1.8 | -0.1% | 11,440 |
| 2012/11/15 | 1,288.2 | 1,315.5 | 1,282.7 | 1,290 | +1.8 | +0.1% | 10,120 |
| 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 |
3001～
3050
件表示中 / 3679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 | 212,500円 | +4.5% | -10.8% | 3.29% | 13.96倍 | 0.62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 |
| ハートシード | 190,000円 | +174.2% | - | 0.00% | - | 6.43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 |
| 生化学 | 67,600円 | +9.2% | +39.0% | 4.44% | 22.36倍 | 0.49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 |
| 富士製薬 | 125,300円 | +15.7% | +5.3% | 3.63% | 9.06倍 | 0.67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 | 146,200円 | +1.2% | -13.9% | 5.81% | 8.62倍 | 1.60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
