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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 1,220 | 1,273.6 | 1,210 | 1,223.6 | +4.5 | +0.4% | 4,290 |
| 2011/10/05 | 1,240.9 | 1,240.9 | 1,219.1 | 1,219.1 | -20.9 | -1.7% | 3,850 |
| 2011/10/04 | 1,272.7 | 1,272.7 | 1,234.5 | 1,240 | -32.7 | -2.6% | 2,640 |
| 2011/10/03 | 1,266.4 | 1,272.7 | 1,223.6 | 1,272.7 | +6.3 | +0.5% | 7,810 |
| 2011/09/30 | 1,312.7 | 1,312.7 | 1,264.5 | 1,266.4 | -51.8 | -3.9% | 9,570 |
| 2011/09/29 | 1,294.5 | 1,318.2 | 1,276.4 | 1,318.2 | +18.2 | +1.4% | 11,440 |
| 2011/09/28 | 1,275.5 | 1,300 | 1,264.5 | 1,300 | +38.2 | +3% | 16,170 |
| 2011/09/27 | 1,234.5 | 1,271.8 | 1,234.5 | 1,261.8 | +28.2 | +2.3% | 8,580 |
| 2011/09/26 | 1,232.7 | 1,240 | 1,230.9 | 1,233.6 | +2.7 | +0.2% | 7,700 |
| 2011/09/22 | 1,219.1 | 1,247.3 | 1,219.1 | 1,230.9 | -11.8 | -0.9% | 2,860 |
| 2011/09/21 | 1,281.8 | 1,281.8 | 1,242.7 | 1,242.7 | -36.4 | -2.8% | 2,200 |
| 2011/09/20 | 1,272.7 | 1,279.1 | 1,272.7 | 1,279.1 | +2.7 | +0.2% | 1,870 |
| 2011/09/16 | 1,230 | 1,290.9 | 1,230 | 1,276.4 | +46.4 | +3.8% | 10,340 |
| 2011/09/15 | 1,252.7 | 1,258.2 | 1,204.5 | 1,230 | -22.7 | -1.8% | 6,050 |
| 2011/09/14 | 1,254.5 | 1,272.7 | 1,246.4 | 1,252.7 | -10.9 | -0.9% | 4,620 |
| 2011/09/13 | 1,243.6 | 1,269.1 | 1,236.4 | 1,263.6 | +10 | +0.8% | 5,940 |
| 2011/09/12 | 1,272.7 | 1,272.7 | 1,247.3 | 1,253.6 | -20 | -1.6% | 4,070 |
| 2011/09/09 | 1,240 | 1,276.4 | 1,240 | 1,273.6 | +24.5 | +2% | 15,510 |
| 2011/09/08 | 1,221.8 | 1,249.1 | 1,221.8 | 1,249.1 | +27.3 | +2.2% | 2,200 |
| 2011/09/07 | 1,240 | 1,267.3 | 1,221.8 | 1,221.8 | -28.2 | -2.3% | 6,050 |
| 2011/09/06 | 1,271.8 | 1,271.8 | 1,241.8 | 1,250 | -22.7 | -1.8% | 7,920 |
| 2011/09/05 | 1,306.4 | 1,306.4 | 1,272.7 | 1,272.7 | -33.7 | -2.6% | 4,070 |
| 2011/09/02 | 1,269.1 | 1,306.4 | 1,264.5 | 1,306.4 | +28.2 | +2.2% | 4,180 |
| 2011/09/01 | 1,290 | 1,305.5 | 1,278.2 | 1,278.2 | -15.4 | -1.2% | 5,170 |
| 2011/08/31 | 1,311.8 | 1,311.8 | 1,272.7 | 1,293.6 | -20.9 | -1.6% | 4,620 |
| 2011/08/30 | 1,331.8 | 1,331.8 | 1,287.3 | 1,314.5 | -3.7 | -0.3% | 8,910 |
| 2011/08/29 | 1,281.8 | 1,318.2 | 1,272.7 | 1,318.2 | +38.2 | +3% | 11,770 |
| 2011/08/26 | 1,281.8 | 1,289.1 | 1,269.1 | 1,280 | +7.3 | +0.6% | 15,730 |
| 2011/08/25 | 1,245.5 | 1,279.1 | 1,245.5 | 1,272.7 | +27.2 | +2.2% | 8,140 |
| 2011/08/24 | 1,260.9 | 1,260.9 | 1,240.9 | 1,245.5 | -14.5 | -1.2% | 5,060 |
| 2011/08/23 | 1,230.9 | 1,263.6 | 1,230.9 | 1,260 | +37.3 | +3.1% | 14,630 |
| 2011/08/22 | 1,222.7 | 1,240 | 1,218.2 | 1,222.7 | -17.3 | -1.4% | 9,460 |
| 2011/08/19 | 1,195.5 | 1,244.5 | 1,190.9 | 1,240 | +20 | +1.6% | 14,740 |
| 2011/08/18 | 1,206.4 | 1,220 | 1,186.4 | 1,220 | +20.9 | +1.7% | 9,570 |
| 2011/08/17 | 1,200 | 1,207.3 | 1,194.5 | 1,199.1 | +6.4 | +0.5% | 5,170 |
| 2011/08/16 | 1,209.1 | 1,210 | 1,186.4 | 1,192.7 | -3.7 | -0.3% | 5,170 |
| 2011/08/15 | 1,218.2 | 1,219.1 | 1,186.4 | 1,196.4 | -7.2 | -0.6% | 8,360 |
| 2011/08/12 | 1,212.7 | 1,217.3 | 1,199.1 | 1,203.6 | +10.9 | +0.9% | 6,490 |
| 2011/08/11 | 1,181.8 | 1,222.7 | 1,181.8 | 1,192.7 | +0.9 | +0.1% | 26,950 |
| 2011/08/10 | 1,240 | 1,240.9 | 1,190.9 | 1,191.8 | -20.9 | -1.7% | 15,070 |
| 2011/08/09 | 1,185.5 | 1,216.4 | 1,151.8 | 1,212.7 | -18.2 | -1.5% | 26,510 |
| 2011/08/08 | 1,221.8 | 1,260 | 1,204.5 | 1,230.9 | -14.6 | -1.2% | 25,080 |
| 2011/08/05 | 1,229.1 | 1,245.5 | 1,200 | 1,245.5 | -27.2 | -2.1% | 18,150 |
| 2011/08/04 | 1,263.6 | 1,277.3 | 1,263.6 | 1,272.7 | -2.8 | -0.2% | 15,950 |
| 2011/08/03 | 1,281.8 | 1,281.8 | 1,266.4 | 1,275.5 | -20.9 | -1.6% | 28,050 |
| 2011/08/02 | 1,272.7 | 1,296.4 | 1,261.8 | 1,296.4 | +14.6 | +1.1% | 17,050 |
| 2011/08/01 | 1,268.2 | 1,284.5 | 1,245.5 | 1,281.8 | +9.1 | +0.7% | 15,400 |
| 2011/07/29 | 1,289.1 | 1,292.7 | 1,260 | 1,272.7 | -21.8 | -1.7% | 20,570 |
| 2011/07/28 | 1,272.7 | 1,294.5 | 1,263.6 | 1,294.5 | +9 | +0.7% | 15,730 |
| 2011/07/27 | 1,309.1 | 1,309.1 | 1,272.7 | 1,285.5 | -23.6 | -1.8% | 18,700 |
3301～
3350
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
