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 |
|---|---|---|---|---|---|---|---|
| 2012/05/18 | 1,009.1 | 1,020 | 1,008.2 | 1,014.5 | -9.1 | -0.9% | 21,450 |
| 2012/05/17 | 1,010 | 1,027.3 | 1,009.1 | 1,023.6 | +16.3 | +1.6% | 21,890 |
| 2012/05/16 | 1,011.8 | 1,029.1 | 1,006.4 | 1,007.3 | -11.8 | -1.2% | 31,020 |
| 2012/05/15 | 1,049.1 | 1,050 | 1,017.3 | 1,019.1 | -26.4 | -2.5% | 101,750 |
| 2012/05/14 | 1,049.1 | 1,060 | 1,042.7 | 1,045.5 | -19 | -1.8% | 43,670 |
| 2012/05/11 | 1,079.1 | 1,085.5 | 1,064.5 | 1,064.5 | -24.6 | -2.3% | 35,090 |
| 2012/05/10 | 1,069.1 | 1,091.8 | 1,069.1 | 1,089.1 | -8.2 | -0.7% | 40,150 |
| 2012/05/09 | 1,100 | 1,100 | 1,091.8 | 1,097.3 | -7.2 | -0.7% | 25,520 |
| 2012/05/08 | 1,081.8 | 1,104.5 | 1,081.8 | 1,104.5 | +18.1 | +1.7% | 17,820 |
| 2012/05/07 | 1,084.5 | 1,097.3 | 1,074.5 | 1,086.4 | -9.1 | -0.8% | 32,450 |
| 2012/05/02 | 1,070.9 | 1,097.3 | 1,070.9 | 1,095.5 | +27.3 | +2.6% | 25,190 |
| 2012/05/01 | 1,085.5 | 1,090 | 1,067.3 | 1,068.2 | -20 | -1.8% | 28,820 |
| 2012/04/27 | 1,091.8 | 1,099.1 | 1,081.8 | 1,088.2 | -3.6 | -0.3% | 33,110 |
| 2012/04/26 | 1,086.4 | 1,098.2 | 1,086.4 | 1,091.8 | +5.4 | +0.5% | 26,510 |
| 2012/04/25 | 1,085.5 | 1,094.5 | 1,079.1 | 1,086.4 | +5.5 | +0.5% | 37,290 |
| 2012/04/24 | 1,054.5 | 1,082.7 | 1,054.5 | 1,080.9 | +27.3 | +2.6% | 33,330 |
| 2012/04/23 | 1,073.6 | 1,080 | 1,048.2 | 1,053.6 | -30 | -2.8% | 98,670 |
| 2012/04/20 | 1,097.3 | 1,097.3 | 1,080 | 1,083.6 | -9.1 | -0.8% | 38,610 |
| 2012/04/19 | 1,115.5 | 1,115.5 | 1,092.7 | 1,092.7 | -13.7 | -1.2% | 22,880 |
| 2012/04/18 | 1,108.2 | 1,109.1 | 1,101.8 | 1,106.4 | +14.6 | +1.3% | 30,910 |
| 2012/04/17 | 1,079.1 | 1,095.5 | 1,079.1 | 1,091.8 | +14.5 | +1.3% | 26,290 |
| 2012/04/16 | 1,107.3 | 1,112.7 | 1,065.5 | 1,077.3 | -30 | -2.7% | 37,180 |
| 2012/04/13 | 1,090 | 1,107.3 | 1,073.6 | 1,107.3 | +40.9 | +3.8% | 56,870 |
| 2012/04/12 | 1,094.5 | 1,100 | 1,060 | 1,066.4 | -31.8 | -2.9% | 130,020 |
| 2012/04/11 | 1,086.4 | 1,109.1 | 1,059.1 | 1,098.2 | -42.7 | -3.7% | 138,820 |
| 2012/04/10 | 1,154.5 | 1,154.5 | 1,123.6 | 1,140.9 | -7.3 | -0.6% | 84,260 |
| 2012/04/09 | 1,153.6 | 1,163.6 | 1,140 | 1,148.2 | -22.7 | -1.9% | 73,700 |
| 2012/04/06 | 1,156.4 | 1,191.8 | 1,154.5 | 1,170.9 | +24.5 | +2.1% | 91,300 |
| 2012/04/05 | 1,158.2 | 1,160 | 1,130 | 1,146.4 | -14.5 | -1.2% | 75,350 |
| 2012/04/04 | 1,163.6 | 1,174.5 | 1,151.8 | 1,160.9 | +4.5 | +0.4% | 68,970 |
| 2012/04/03 | 1,144.5 | 1,156.4 | 1,132.7 | 1,156.4 | +28.2 | +2.5% | 73,260 |
| 2012/04/02 | 1,172.7 | 1,172.7 | 1,120 | 1,128.2 | -32.7 | -2.8% | 113,080 |
| 2012/03/30 | 1,106.4 | 1,163.6 | 1,106.4 | 1,160.9 | +58.2 | +5.3% | 96,140 |
| 2012/03/29 | 1,064.5 | 1,110 | 1,044.5 | 1,102.7 | +28.2 | +2.6% | 104,390 |
| 2012/03/28 | 1,071.8 | 1,077.3 | 1,041.8 | 1,074.5 | +1.8 | +0.2% | 34,100 |
| 2012/03/27 | 1,058.2 | 1,072.7 | 1,058.2 | 1,072.7 | +20.9 | +2% | 21,120 |
| 2012/03/26 | 1,061.8 | 1,074.5 | 1,046.4 | 1,051.8 | -5.5 | -0.5% | 30,910 |
| 2012/03/23 | 1,047.3 | 1,062.7 | 1,038.2 | 1,057.3 | -1.8 | -0.2% | 45,100 |
| 2012/03/22 | 1,077.3 | 1,080.9 | 1,055.5 | 1,059.1 | -15.4 | -1.4% | 40,150 |
| 2012/03/21 | 1,079.1 | 1,102.7 | 1,071.8 | 1,074.5 | +3.6 | +0.3% | 30,580 |
| 2012/03/19 | 1,092.7 | 1,114.5 | 1,067.3 | 1,070.9 | -12.7 | -1.2% | 60,500 |
| 2012/03/16 | 1,045.5 | 1,083.6 | 1,043.6 | 1,083.6 | +40.9 | +3.9% | 54,890 |
| 2012/03/15 | 1,031.8 | 1,045.5 | 1,030.9 | 1,042.7 | +5.4 | +0.5% | 18,810 |
| 2012/03/14 | 1,042.7 | 1,048.2 | 1,027.3 | 1,037.3 | +2.8 | +0.3% | 59,950 |
| 2012/03/13 | 1,060 | 1,063.6 | 1,030 | 1,034.5 | -10 | -1% | 50,490 |
| 2012/03/12 | 1,028.2 | 1,061.8 | 1,028.2 | 1,044.5 | +17.2 | +1.7% | 40,920 |
| 2012/03/09 | 1,050 | 1,050 | 1,024.5 | 1,027.3 | -4.5 | -0.4% | 81,400 |
| 2012/03/08 | 1,029.1 | 1,040.9 | 1,026.4 | 1,031.8 | +4.5 | +0.4% | 58,960 |
| 2012/03/07 | 1,022.7 | 1,027.3 | 1,020 | 1,027.3 | +2.8 | +0.3% | 12,430 |
| 2012/03/06 | 1,027.3 | 1,028.2 | 1,022.7 | 1,024.5 | -2.8 | -0.3% | 22,550 |
3151～
3200
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
