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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 1,018.2 | 1,026.4 | 1,013.6 | 1,026.4 | +1.9 | +0.2% | 1,100 |
| 2011/12/19 | 983.6 | 1,024.5 | 983.6 | 1,024.5 | +13.6 | +1.3% | 2,860 |
| 2011/12/16 | 1,009.1 | 1,031.8 | 1,009.1 | 1,010.9 | +1.8 | +0.2% | 4,180 |
| 2011/12/15 | 1,059.1 | 1,059.1 | 1,009.1 | 1,009.1 | -45.4 | -4.3% | 4,290 |
| 2011/12/14 | 1,075.5 | 1,086.4 | 992.7 | 1,054.5 | -17.3 | -1.6% | 4,620 |
| 2011/12/13 | 1,099.1 | 1,099.1 | 1,064.5 | 1,071.8 | -28.2 | -2.6% | 2,200 |
| 2011/12/12 | 1,112.7 | 1,112.7 | 1,082.7 | 1,100 | -5.5 | -0.5% | 4,620 |
| 2011/12/09 | 1,077.3 | 1,106.4 | 1,077.3 | 1,105.5 | +28.2 | +2.6% | 16,830 |
| 2011/12/08 | 1,085.5 | 1,085.5 | 1,063.6 | 1,077.3 | -11.8 | -1.1% | 1,760 |
| 2011/12/07 | 1,065.5 | 1,089.1 | 1,038.2 | 1,089.1 | +23.6 | +2.2% | 3,520 |
| 2011/12/06 | 1,040 | 1,090.9 | 1,020 | 1,065.5 | +25.5 | +2.5% | 14,850 |
| 2011/12/05 | 1,014.5 | 1,051.8 | 1,014.5 | 1,040 | +27.3 | +2.7% | 4,730 |
| 2011/12/02 | 1,003.6 | 1,018.2 | 1,003.6 | 1,012.7 | +10 | +1% | 2,090 |
| 2011/12/01 | 1,000 | 1,018.2 | 991.8 | 1,002.7 | +10 | +1% | 6,380 |
| 2011/11/30 | 1,009.1 | 1,009.1 | 992.7 | 992.7 | -14.6 | -1.4% | 3,960 |
| 2011/11/29 | 1,008.2 | 1,008.2 | 981.8 | 1,007.3 | -0.9 | -0.1% | 6,820 |
| 2011/11/28 | 972.7 | 1,022.7 | 963.6 | 1,008.2 | +8.2 | +0.8% | 9,240 |
| 2011/11/25 | 1,027.3 | 1,035.5 | 1,000 | 1,000 | -26.4 | -2.6% | 5,170 |
| 2011/11/24 | 1,036.4 | 1,036.4 | 1,000 | 1,026.4 | +0.9 | +0.1% | 5,280 |
| 2011/11/22 | 1,017.3 | 1,027.3 | 990 | 1,025.5 | +3.7 | +0.4% | 4,070 |
| 2011/11/21 | 1,017.3 | 1,026.4 | 1,017.3 | 1,021.8 | +4.5 | +0.4% | 1,760 |
| 2011/11/18 | 1,012.7 | 1,023.6 | 986.4 | 1,017.3 | +4.6 | +0.5% | 4,070 |
| 2011/11/17 | 1,007.3 | 1,044.5 | 980 | 1,012.7 | -10 | -1% | 13,530 |
| 2011/11/16 | 1,054.5 | 1,054.5 | 993.6 | 1,022.7 | -56.4 | -5.2% | 13,640 |
| 2011/11/15 | 1,082.7 | 1,082.7 | 1,055.5 | 1,079.1 | -3.6 | -0.3% | 2,200 |
| 2011/11/14 | 1,091.8 | 1,098.2 | 1,046.4 | 1,082.7 | -8.2 | -0.8% | 6,380 |
| 2011/11/11 | 1,087.3 | 1,108.2 | 1,087.3 | 1,090.9 | -23.6 | -2.1% | 7,040 |
| 2011/11/10 | 1,110 | 1,114.5 | 1,100.9 | 1,114.5 | -18.2 | -1.6% | 10,010 |
| 2011/11/09 | 1,129.1 | 1,148.2 | 1,122.7 | 1,132.7 | -15.5 | -1.3% | 4,400 |
| 2011/11/08 | 1,172.7 | 1,172.7 | 1,146.4 | 1,148.2 | -31.8 | -2.7% | 2,970 |
| 2011/11/07 | 1,179.1 | 1,180 | 1,155.5 | 1,180 | +24.5 | +2.1% | 1,430 |
| 2011/11/04 | 1,147.3 | 1,159.1 | 1,145.5 | 1,155.5 | +25.5 | +2.3% | 3,080 |
| 2011/11/02 | 1,107.3 | 1,131.8 | 1,107.3 | 1,130 | -4.5 | -0.4% | 10,560 |
| 2011/11/01 | 1,150 | 1,150.9 | 1,134.5 | 1,134.5 | -20 | -1.7% | 7,260 |
| 2011/10/31 | 1,179.1 | 1,180.9 | 1,154.5 | 1,154.5 | -18.2 | -1.6% | 4,840 |
| 2011/10/28 | 1,153.6 | 1,172.7 | 1,153.6 | 1,172.7 | +20 | +1.7% | 10,450 |
| 2011/10/27 | 1,148.2 | 1,168.2 | 1,148.2 | 1,152.7 | -22.8 | -1.9% | 10,230 |
| 2011/10/26 | 1,179.1 | 1,181.8 | 1,150 | 1,175.5 | -3.6 | -0.3% | 5,720 |
| 2011/10/25 | 1,192.7 | 1,192.7 | 1,154.5 | 1,179.1 | -30 | -2.5% | 23,870 |
| 2011/10/24 | 1,218.2 | 1,226.4 | 1,209.1 | 1,209.1 | ±0 | ±0% | 4,840 |
| 2011/10/21 | 1,207.3 | 1,227.3 | 1,200 | 1,209.1 | +9.1 | +0.8% | 6,490 |
| 2011/10/20 | 1,210.9 | 1,224.5 | 1,193.6 | 1,200 | -14.5 | -1.2% | 1,760 |
| 2011/10/19 | 1,209.1 | 1,225.5 | 1,201.8 | 1,214.5 | +5.4 | +0.4% | 2,530 |
| 2011/10/18 | 1,207.3 | 1,213.6 | 1,207.3 | 1,209.1 | -10.9 | -0.9% | 2,200 |
| 2011/10/17 | 1,241.8 | 1,243.6 | 1,220 | 1,220 | -49.1 | -3.9% | 30,140 |
| 2011/10/14 | 1,268.2 | 1,279.1 | 1,268.2 | 1,269.1 | -21.8 | -1.7% | 5,830 |
| 2011/10/13 | 1,263.6 | 1,290.9 | 1,242.7 | 1,290.9 | +22.7 | +1.8% | 10,120 |
| 2011/10/12 | 1,250 | 1,272.7 | 1,250 | 1,268.2 | +18.2 | +1.5% | 7,590 |
| 2011/10/11 | 1,244.5 | 1,260 | 1,239.1 | 1,250 | +27.3 | +2.2% | 5,500 |
| 2011/10/07 | 1,240.9 | 1,245.5 | 1,222.7 | 1,222.7 | -0.9 | -0.1% | 2,200 |
3251～
3300
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
