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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 681.8 | 699.1 | 681.8 | 696.4 | +18.2 | +2.7% | 21,780 |
| 2010/09/03 | 691.8 | 696.4 | 677.3 | 678.2 | -22.7 | -3.2% | 32,890 |
| 2010/09/02 | 717.3 | 727.3 | 700 | 700.9 | -17.3 | -2.4% | 12,870 |
| 2010/09/01 | 739.1 | 743.6 | 709.1 | 718.2 | -23.6 | -3.2% | 17,490 |
| 2010/08/31 | 749.1 | 755.5 | 741.8 | 741.8 | ±0 | ±0% | 4,180 |
| 2010/08/30 | 734.5 | 750.9 | 734.5 | 741.8 | +8.2 | +1.1% | 2,750 |
| 2010/08/27 | 734.5 | 741.8 | 732.7 | 733.6 | -0.9 | -0.1% | 1,760 |
| 2010/08/26 | 755.5 | 755.5 | 731.8 | 734.5 | -20 | -2.7% | 11,990 |
| 2010/08/25 | 768.2 | 768.2 | 740.9 | 754.5 | -13.7 | -1.8% | 9,020 |
| 2010/08/24 | 771.8 | 772.7 | 754.5 | 768.2 | +10.9 | +1.4% | 11,660 |
| 2010/08/23 | 740.9 | 771.8 | 731.8 | 757.3 | +27.3 | +3.7% | 6,490 |
| 2010/08/20 | 741.8 | 743.6 | 730 | 730 | -11.8 | -1.6% | 6,710 |
| 2010/08/19 | 736.4 | 754.5 | 733.6 | 741.8 | +5.4 | +0.7% | 6,600 |
| 2010/08/18 | 737.3 | 740.9 | 734.5 | 736.4 | -0.9 | -0.1% | 3,300 |
| 2010/08/17 | 734.5 | 749.1 | 734.5 | 737.3 | +0.9 | +0.1% | 1,210 |
| 2010/08/16 | 755.5 | 758.2 | 729.1 | 736.4 | -19.1 | -2.5% | 5,720 |
| 2010/08/13 | 757.3 | 770.9 | 745.5 | 755.5 | -4.5 | -0.6% | 4,180 |
| 2010/08/12 | 792.7 | 792.7 | 753.6 | 760 | -32.7 | -4.1% | 11,660 |
| 2010/08/11 | 793.6 | 800 | 792.7 | 792.7 | ±0 | ±0% | 15,510 |
| 2010/08/10 | 789.1 | 805.5 | 788.2 | 792.7 | +6.3 | +0.8% | 8,580 |
| 2010/08/09 | 791.8 | 801.8 | 777.3 | 786.4 | -2.7 | -0.3% | 12,100 |
| 2010/08/06 | 776.4 | 789.1 | 776.4 | 789.1 | +7.3 | +0.9% | 16,830 |
| 2010/08/05 | 787.3 | 790 | 774.5 | 781.8 | -1.8 | -0.2% | 21,450 |
| 2010/08/04 | 807.3 | 809.1 | 783.6 | 783.6 | -30 | -3.7% | 20,350 |
| 2010/08/03 | 838.2 | 843.6 | 813.6 | 813.6 | -22.8 | -2.7% | 21,450 |
| 2010/08/02 | 864.5 | 872.7 | 827.3 | 836.4 | -27.2 | -3.1% | 42,020 |
| 2010/07/30 | 904.5 | 904.5 | 863.6 | 863.6 | -40.9 | -4.5% | 7,040 |
| 2010/07/29 | 909.1 | 909.1 | 890.9 | 904.5 | +1.8 | +0.2% | 3,850 |
| 2010/07/28 | 890.9 | 917.3 | 890 | 902.7 | +25.4 | +2.9% | 11,880 |
| 2010/07/27 | 869.1 | 897.3 | 869.1 | 877.3 | +9.1 | +1% | 9,460 |
| 2010/07/26 | 877.3 | 908.2 | 868.2 | 868.2 | -5.4 | -0.6% | 32,890 |
| 2010/07/23 | 876.4 | 889.1 | 860 | 873.6 | +19.1 | +2.2% | 13,970 |
| 2010/07/22 | 907.3 | 907.3 | 854.5 | 854.5 | -45.5 | -5.1% | 16,390 |
| 2010/07/21 | 872.7 | 909.1 | 857.3 | 900 | +27.3 | +3.1% | 14,190 |
| 2010/07/20 | 890.9 | 891.8 | 854.5 | 872.7 | -52.8 | -5.7% | 28,160 |
| 2010/07/16 | 963.6 | 963.6 | 922.7 | 925.5 | -40.9 | -4.2% | 17,270 |
| 2010/07/15 | 990.9 | 990.9 | 966.4 | 966.4 | -47.2 | -4.7% | 10,780 |
| 2010/07/14 | 1,004.5 | 1,018.2 | 981.8 | 1,013.6 | -41.9 | -4% | 51,480 |
| 2010/07/13 | 1,086.4 | 1,086.4 | 1,032.7 | 1,055.5 | -35.4 | -3.2% | 19,140 |
| 2010/07/12 | 1,086.4 | 1,107.3 | 1,081.8 | 1,090.9 | +8.2 | +0.8% | 13,310 |
| 2010/07/09 | 1,090.9 | 1,090.9 | 1,074.5 | 1,082.7 | -3.7 | -0.3% | 1,870 |
| 2010/07/08 | 1,090.9 | 1,111.8 | 1,081.8 | 1,086.4 | -2.7 | -0.2% | 13,420 |
| 2010/07/07 | 1,043.6 | 1,090 | 1,040 | 1,089.1 | +46.4 | +4.4% | 6,380 |
| 2010/07/06 | 1,038.2 | 1,042.7 | 1,027.3 | 1,042.7 | +5.4 | +0.5% | 5,720 |
| 2010/07/05 | 1,036.4 | 1,037.3 | 1,027.3 | 1,037.3 | +0.9 | +0.1% | 31,240 |
| 2010/07/02 | 1,036.4 | 1,072.7 | 1,013.6 | 1,036.4 | +27.3 | +2.7% | 52,250 |
| 2010/07/01 | 1,045.5 | 1,050 | 981.8 | 1,009.1 | +16.4 | +1.7% | 90,420 |
| 2010/06/30 | 1,018.2 | 1,031.8 | 963.6 | 992.7 | -81.8 | -7.6% | 31,900 |
| 2010/06/29 | 1,137.3 | 1,137.3 | 1,074.5 | 1,074.5 | -90 | -7.7% | 43,230 |
| 2010/06/28 | 1,190.9 | 1,200.9 | 1,164.5 | 1,164.5 | -38.2 | -3.2% | 31,680 |
3351～
3400
件表示中 / 3464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 | 230,500円 | +5.3% | -7.1% | 2.60% | 10.68倍 | 0.68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 |
| 生化学 | 78,400円 | +10.5% | +169.1% | 3.83% | 12.40倍 | 0.59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 | 151,800円 | +12.7% | +1.8% | 2.80% | 5.97倍 | 0.84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 | 346,000円 | -5.1% | -21.2% | 4.62% | 10.93倍 | 2.10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 |
| サンバイオ | 46,300円 | - | - | 0.00% | - | 12.29倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
市場注目の銘柄
チャート関連のコラム
