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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 1,027.3 | 1,027.3 | 1,022.7 | 1,027.3 | +0.9 | +0.1% | 36,520 |
| 2012/03/02 | 1,026.4 | 1,026.4 | 1,020.9 | 1,026.4 | -0.9 | -0.1% | 7,920 |
| 2012/03/01 | 1,024.5 | 1,027.3 | 1,020.9 | 1,027.3 | +8.2 | +0.8% | 23,210 |
| 2012/02/29 | 1,027.3 | 1,027.3 | 1,010 | 1,019.1 | -8.2 | -0.8% | 33,000 |
| 2012/02/28 | 1,027.3 | 1,029.1 | 1,022.7 | 1,027.3 | ±0 | ±0% | 32,450 |
| 2012/02/27 | 1,027.3 | 1,029.1 | 1,022.7 | 1,027.3 | +4.6 | +0.4% | 16,720 |
| 2012/02/24 | 1,027.3 | 1,040 | 1,020 | 1,022.7 | -1.8 | -0.2% | 16,940 |
| 2012/02/23 | 1,040 | 1,040 | 1,024.5 | 1,024.5 | -14.6 | -1.4% | 22,330 |
| 2012/02/22 | 1,025.5 | 1,040.9 | 1,023.6 | 1,039.1 | +15.5 | +1.5% | 12,100 |
| 2012/02/21 | 1,009.1 | 1,027.3 | 1,009.1 | 1,023.6 | +10 | +1% | 6,490 |
| 2012/02/20 | 1,013.6 | 1,014.5 | 1,009.1 | 1,013.6 | ±0 | ±0% | 17,600 |
| 2012/02/17 | 1,035.5 | 1,035.5 | 1,000.9 | 1,013.6 | -20.9 | -2% | 23,760 |
| 2012/02/16 | 1,045.5 | 1,045.5 | 1,011.8 | 1,034.5 | -11 | -1.1% | 27,170 |
| 2012/02/15 | 1,045.5 | 1,045.5 | 1,037.3 | 1,045.5 | ±0 | ±0% | 10,670 |
| 2012/02/14 | 1,039.1 | 1,045.5 | 1,039.1 | 1,045.5 | +10 | +1% | 3,190 |
| 2012/02/13 | 1,033.6 | 1,037.3 | 1,032.7 | 1,035.5 | +1 | +0.1% | 2,090 |
| 2012/02/10 | 1,045.5 | 1,045.5 | 1,034.5 | 1,034.5 | -10 | -1% | 12,100 |
| 2012/02/09 | 1,045.5 | 1,046.4 | 1,044.5 | 1,044.5 | -1 | -0.1% | 10,230 |
| 2012/02/08 | 1,044.5 | 1,045.5 | 1,043.6 | 1,045.5 | +1 | +0.1% | 9,350 |
| 2012/02/07 | 1,045.5 | 1,051.8 | 1,044.5 | 1,044.5 | -1 | -0.1% | 8,140 |
| 2012/02/06 | 1,045.5 | 1,061.8 | 1,041.8 | 1,045.5 | +7.3 | +0.7% | 9,790 |
| 2012/02/03 | 1,047.3 | 1,054.5 | 1,038.2 | 1,038.2 | -7.3 | -0.7% | 17,600 |
| 2012/02/02 | 1,040 | 1,045.5 | 1,040 | 1,045.5 | +2.8 | +0.3% | 8,690 |
| 2012/02/01 | 1,042.7 | 1,045.5 | 1,037.3 | 1,042.7 | -0.9 | -0.1% | 8,800 |
| 2012/01/31 | 1,045.5 | 1,054.5 | 1,042.7 | 1,043.6 | -1.9 | -0.2% | 12,980 |
| 2012/01/30 | 1,054.5 | 1,059.1 | 1,041.8 | 1,045.5 | -20 | -1.9% | 13,090 |
| 2012/01/27 | 1,082.7 | 1,082.7 | 1,051.8 | 1,065.5 | -20.9 | -1.9% | 10,670 |
| 2012/01/26 | 1,090.9 | 1,090.9 | 1,080.9 | 1,086.4 | -4.5 | -0.4% | 14,740 |
| 2012/01/25 | 1,090.9 | 1,090.9 | 1,087.3 | 1,090.9 | +3.6 | +0.3% | 11,110 |
| 2012/01/24 | 1,083.6 | 1,090 | 1,082.7 | 1,087.3 | +2.8 | +0.3% | 5,280 |
| 2012/01/23 | 1,090.9 | 1,090.9 | 1,083.6 | 1,084.5 | -6.4 | -0.6% | 5,280 |
| 2012/01/20 | 1,082.7 | 1,090.9 | 1,082.7 | 1,090.9 | +5.4 | +0.5% | 7,480 |
| 2012/01/19 | 1,073.6 | 1,090.9 | 1,073.6 | 1,085.5 | +5.5 | +0.5% | 13,310 |
| 2012/01/18 | 1,131.8 | 1,131.8 | 1,077.3 | 1,080 | -60.9 | -5.3% | 16,720 |
| 2012/01/17 | 1,143.6 | 1,154.5 | 1,134.5 | 1,140.9 | +9.1 | +0.8% | 9,900 |
| 2012/01/16 | 1,139.1 | 1,209.1 | 1,128.2 | 1,131.8 | +39.1 | +3.6% | 36,960 |
| 2012/01/13 | 1,090.9 | 1,102.7 | 1,090.9 | 1,092.7 | +1.8 | +0.2% | 4,950 |
| 2012/01/12 | 1,097.3 | 1,118.2 | 1,078.2 | 1,090.9 | -33.6 | -3% | 6,600 |
| 2012/01/11 | 1,125.5 | 1,126.4 | 1,106.4 | 1,124.5 | -1 | -0.1% | 5,830 |
| 2012/01/10 | 1,113.6 | 1,125.5 | 1,100.9 | 1,125.5 | +24.6 | +2.2% | 4,950 |
| 2012/01/06 | 1,123.6 | 1,123.6 | 1,100.9 | 1,100.9 | -22.7 | -2% | 3,190 |
| 2012/01/05 | 1,124.5 | 1,128.2 | 1,122.7 | 1,123.6 | +0.9 | +0.1% | 2,530 |
| 2012/01/04 | 1,087.3 | 1,122.7 | 1,086.4 | 1,122.7 | +45.4 | +4.2% | 4,840 |
| 2011/12/30 | 1,077.3 | 1,095.5 | 1,077.3 | 1,077.3 | +5.5 | +0.5% | 3,410 |
| 2011/12/29 | 1,090.9 | 1,094.5 | 1,059.1 | 1,071.8 | -27.3 | -2.5% | 2,970 |
| 2011/12/28 | 1,090.9 | 1,109.1 | 1,048.2 | 1,099.1 | +10.9 | +1% | 2,640 |
| 2011/12/27 | 1,087.3 | 1,100 | 1,087.3 | 1,088.2 | -8.2 | -0.7% | 550 |
| 2011/12/26 | 1,072.7 | 1,096.4 | 1,072.7 | 1,096.4 | +23.7 | +2.2% | 4,510 |
| 2011/12/22 | 1,072.7 | 1,085.5 | 1,071.8 | 1,072.7 | +0.9 | +0.1% | 7,150 |
| 2011/12/21 | 1,036.4 | 1,071.8 | 1,000.9 | 1,071.8 | +45.4 | +4.4% | 7,810 |
3201～
3250
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
