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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 1,310.9 | 1,323.6 | 1,297.3 | 1,320 | +14.5 | +1.1% | 14,630 |
| 2011/05/31 | 1,296.4 | 1,306.4 | 1,296.4 | 1,305.5 | -4.5 | -0.3% | 5,940 |
| 2011/05/30 | 1,313.6 | 1,313.6 | 1,289.1 | 1,310 | -3.6 | -0.3% | 22,440 |
| 2011/05/27 | 1,282.7 | 1,324.5 | 1,282.7 | 1,313.6 | +31.8 | +2.5% | 34,320 |
| 2011/05/26 | 1,289.1 | 1,297.3 | 1,275.5 | 1,281.8 | -28.2 | -2.2% | 53,570 |
| 2011/05/25 | 1,296.4 | 1,310 | 1,283.6 | 1,310 | +12.7 | +1% | 8,690 |
| 2011/05/24 | 1,270.9 | 1,303.6 | 1,269.1 | 1,297.3 | +6.4 | +0.5% | 13,200 |
| 2011/05/23 | 1,284.5 | 1,306.4 | 1,276.4 | 1,290.9 | -16.4 | -1.3% | 13,530 |
| 2011/05/20 | 1,327.3 | 1,328.2 | 1,304.5 | 1,307.3 | -32.7 | -2.4% | 33,220 |
| 2011/05/19 | 1,325.5 | 1,345.5 | 1,325.5 | 1,340 | +17.3 | +1.3% | 16,940 |
| 2011/05/18 | 1,271.8 | 1,344.5 | 1,269.1 | 1,322.7 | +54.5 | +4.3% | 43,560 |
| 2011/05/17 | 1,286.4 | 1,286.4 | 1,260 | 1,268.2 | -18.2 | -1.4% | 27,390 |
| 2011/05/16 | 1,321.8 | 1,334.5 | 1,285.5 | 1,286.4 | -42.7 | -3.2% | 34,870 |
| 2011/05/13 | 1,345.5 | 1,346.4 | 1,290.9 | 1,329.1 | -33.6 | -2.5% | 54,560 |
| 2011/05/12 | 1,415.5 | 1,415.5 | 1,351.8 | 1,362.7 | -77.3 | -5.4% | 130,240 |
| 2011/05/11 | 1,422.7 | 1,450 | 1,402.7 | 1,440 | +34.5 | +2.5% | 65,010 |
| 2011/05/10 | 1,355.5 | 1,418.2 | 1,355.5 | 1,405.5 | +28.2 | +2% | 49,720 |
| 2011/05/09 | 1,451.8 | 1,451.8 | 1,360.9 | 1,377.3 | -63.6 | -4.4% | 85,250 |
| 2011/05/06 | 1,413.6 | 1,441.8 | 1,400.9 | 1,440.9 | +21.8 | +1.5% | 42,900 |
| 2011/05/02 | 1,398.2 | 1,431.8 | 1,398.2 | 1,419.1 | +22.7 | +1.6% | 83,820 |
| 2011/04/28 | 1,432.7 | 1,433.6 | 1,382.7 | 1,396.4 | -56.3 | -3.9% | 251,790 |
| 2011/04/27 | 1,299.1 | 1,453.6 | 1,269.1 | 1,452.7 | +153.6 | +11.8% | 247,720 |
| 2011/04/26 | 1,300 | 1,315.5 | 1,264.5 | 1,299.1 | +1.8 | +0.1% | 57,860 |
| 2011/04/25 | 1,252.7 | 1,300 | 1,250 | 1,297.3 | +31.8 | +2.5% | 44,880 |
| 2011/04/22 | 1,308.2 | 1,308.2 | 1,259.1 | 1,265.5 | -43.6 | -3.3% | 39,930 |
| 2011/04/21 | 1,313.6 | 1,314.5 | 1,293.6 | 1,309.1 | +1.8 | +0.1% | 62,590 |
| 2011/04/20 | 1,277.3 | 1,309.1 | 1,272.7 | 1,307.3 | +34.6 | +2.7% | 80,190 |
| 2011/04/19 | 1,253.6 | 1,289.1 | 1,230.9 | 1,272.7 | +19.1 | +1.5% | 72,380 |
| 2011/04/18 | 1,235.5 | 1,253.6 | 1,210 | 1,253.6 | +6.3 | +0.5% | 34,210 |
| 2011/04/15 | 1,248.2 | 1,267.3 | 1,244.5 | 1,247.3 | ±0 | ±0% | 55,110 |
| 2011/04/14 | 1,264.5 | 1,271.8 | 1,247.3 | 1,247.3 | -25.4 | -2% | 54,780 |
| 2011/04/13 | 1,227.3 | 1,287.3 | 1,227.3 | 1,272.7 | +45.4 | +3.7% | 62,150 |
| 2011/04/12 | 1,265.5 | 1,289.1 | 1,213.6 | 1,227.3 | -44.5 | -3.5% | 93,280 |
| 2011/04/11 | 1,217.3 | 1,293.6 | 1,190.9 | 1,271.8 | +81.8 | +6.9% | 127,600 |
| 2011/04/08 | 1,164.5 | 1,193.6 | 1,152.7 | 1,190 | +33.6 | +2.9% | 78,430 |
| 2011/04/07 | 1,104.5 | 1,158.2 | 1,100.9 | 1,156.4 | +56.4 | +5.1% | 73,810 |
| 2011/04/06 | 1,074.5 | 1,111.8 | 1,066.4 | 1,100 | +27.3 | +2.5% | 47,960 |
| 2011/04/05 | 1,073.6 | 1,073.6 | 1,057.3 | 1,072.7 | +17.2 | +1.6% | 20,900 |
| 2011/04/04 | 1,045.5 | 1,055.5 | 1,018.2 | 1,055.5 | +23.7 | +2.3% | 14,190 |
| 2011/04/01 | 1,010.9 | 1,036.4 | 1,006.4 | 1,031.8 | +20.9 | +2.1% | 15,070 |
| 2011/03/31 | 1,026.4 | 1,026.4 | 1,008.2 | 1,010.9 | +3.6 | +0.4% | 3,080 |
| 2011/03/30 | 1,020 | 1,040 | 954.5 | 1,007.3 | -10.9 | -1.1% | 14,300 |
| 2011/03/29 | 1,029.1 | 1,029.1 | 1,018.2 | 1,018.2 | -4.5 | -0.4% | 2,090 |
| 2011/03/28 | 1,034.5 | 1,067.3 | 1,022.7 | 1,022.7 | -39.1 | -3.7% | 23,100 |
| 2011/03/25 | 1,102.7 | 1,102.7 | 1,058.2 | 1,061.8 | -17.3 | -1.6% | 11,220 |
| 2011/03/24 | 1,090.9 | 1,095.5 | 1,021.8 | 1,079.1 | -6.4 | -0.6% | 29,040 |
| 2011/03/23 | 1,068.2 | 1,085.5 | 1,054.5 | 1,085.5 | +17.3 | +1.6% | 18,260 |
| 2011/03/22 | 1,040 | 1,080 | 1,000.9 | 1,068.2 | +110 | +11.5% | 42,240 |
| 2011/03/18 | 984.5 | 984.5 | 943.6 | 958.2 | +110 | +13% | 69,520 |
| 2011/03/17 | 845.5 | 895.5 | 845.5 | 848.2 | +5.5 | +0.7% | 16,610 |
3301～
3350
件表示中 / 3591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 | 214,700円 | +4.5% | -10.8% | 3.26% | 14.27倍 | 0.63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 |
| クオリプス | 518,000円 | +652.2% | - | 0.00% | - | 7.45倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| 富士製薬 | 145,800円 | +15.7% | +5.3% | 3.12% | 10.49倍 | 0.78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 | 163,000円 | -5.1% | -21.2% | 4.91% | 10.29倍 | 1.96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 |
| ハートシード | 145,000円 | +154.1% | - | 0.00% | - | 7.10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 |
市場注目の銘柄
チャート関連のコラム
