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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,304.5 | 1,322.7 | 1,304.5 | 1,309.1 | +4.6 | +0.4% | 19,470 |
| 2011/07/25 | 1,300 | 1,327.3 | 1,299.1 | 1,304.5 | +5.4 | +0.4% | 26,180 |
| 2011/07/22 | 1,316.4 | 1,318.2 | 1,273.6 | 1,299.1 | -2.7 | -0.2% | 29,920 |
| 2011/07/21 | 1,288.2 | 1,315.5 | 1,274.5 | 1,301.8 | +20 | +1.6% | 31,020 |
| 2011/07/20 | 1,270.9 | 1,290.9 | 1,263.6 | 1,281.8 | +23.6 | +1.9% | 45,980 |
| 2011/07/19 | 1,245.5 | 1,263.6 | 1,242.7 | 1,258.2 | +12.7 | +1% | 13,090 |
| 2011/07/15 | 1,213.6 | 1,250 | 1,213.6 | 1,245.5 | +34.6 | +2.9% | 38,500 |
| 2011/07/14 | 1,213.6 | 1,213.6 | 1,194.5 | 1,210.9 | -7.3 | -0.6% | 26,070 |
| 2011/07/13 | 1,209.1 | 1,222.7 | 1,183.6 | 1,218.2 | -4.5 | -0.4% | 37,290 |
| 2011/07/12 | 1,212.7 | 1,226.4 | 1,205.5 | 1,222.7 | -2.8 | -0.2% | 24,200 |
| 2011/07/11 | 1,205.5 | 1,225.5 | 1,200 | 1,225.5 | +23.7 | +2% | 28,600 |
| 2011/07/08 | 1,200.9 | 1,209.1 | 1,199.1 | 1,201.8 | +3.6 | +0.3% | 18,260 |
| 2011/07/07 | 1,201.8 | 1,213.6 | 1,195.5 | 1,198.2 | -2.7 | -0.2% | 16,610 |
| 2011/07/06 | 1,206.4 | 1,213.6 | 1,200 | 1,200.9 | -27.3 | -2.2% | 16,940 |
| 2011/07/05 | 1,236.4 | 1,243.6 | 1,227.3 | 1,228.2 | -7.3 | -0.6% | 11,770 |
| 2011/07/04 | 1,236.4 | 1,252.7 | 1,231.8 | 1,235.5 | +8.2 | +0.7% | 13,640 |
| 2011/07/01 | 1,204.5 | 1,228.2 | 1,201.8 | 1,227.3 | +38.2 | +3.2% | 11,990 |
| 2011/06/30 | 1,169.1 | 1,189.1 | 1,169.1 | 1,189.1 | +16.4 | +1.4% | 11,440 |
| 2011/06/29 | 1,188.2 | 1,192.7 | 1,164.5 | 1,172.7 | -15.5 | -1.3% | 21,560 |
| 2011/06/28 | 1,203.6 | 1,207.3 | 1,186.4 | 1,188.2 | -15.4 | -1.3% | 14,630 |
| 2011/06/27 | 1,190 | 1,213.6 | 1,185.5 | 1,203.6 | +13.6 | +1.1% | 10,670 |
| 2011/06/24 | 1,190.9 | 1,195.5 | 1,190 | 1,190 | ±0 | ±0% | 18,700 |
| 2011/06/23 | 1,190.9 | 1,195.5 | 1,182.7 | 1,190 | -7.3 | -0.6% | 9,020 |
| 2011/06/22 | 1,185.5 | 1,207.3 | 1,185.5 | 1,197.3 | +0.9 | +0.1% | 18,150 |
| 2011/06/21 | 1,200.9 | 1,205.5 | 1,186.4 | 1,196.4 | -9.1 | -0.8% | 13,090 |
| 2011/06/20 | 1,218.2 | 1,227.3 | 1,200.9 | 1,205.5 | -30 | -2.4% | 9,350 |
| 2011/06/17 | 1,278.2 | 1,281.8 | 1,219.1 | 1,235.5 | -45.4 | -3.5% | 22,440 |
| 2011/06/16 | 1,316.4 | 1,316.4 | 1,280.9 | 1,280.9 | -26.4 | -2% | 14,740 |
| 2011/06/15 | 1,290.9 | 1,312.7 | 1,288.2 | 1,307.3 | +16.4 | +1.3% | 11,550 |
| 2011/06/14 | 1,316.4 | 1,316.4 | 1,284.5 | 1,290.9 | -20.9 | -1.6% | 12,320 |
| 2011/06/13 | 1,293.6 | 1,320.9 | 1,293.6 | 1,311.8 | +20 | +1.5% | 21,560 |
| 2011/06/10 | 1,318.2 | 1,318.2 | 1,272.7 | 1,291.8 | -10 | -0.8% | 17,270 |
| 2011/06/09 | 1,310 | 1,310.9 | 1,301.8 | 1,301.8 | -12.7 | -1% | 7,920 |
| 2011/06/08 | 1,308.2 | 1,318.2 | 1,305.5 | 1,314.5 | -11 | -0.8% | 18,700 |
| 2011/06/07 | 1,326.4 | 1,326.4 | 1,315.5 | 1,325.5 | -0.9 | -0.1% | 3,850 |
| 2011/06/06 | 1,320 | 1,326.4 | 1,304.5 | 1,326.4 | +6.4 | +0.5% | 15,400 |
| 2011/06/03 | 1,315.5 | 1,328.2 | 1,309.1 | 1,320 | +4.5 | +0.3% | 22,000 |
| 2011/06/02 | 1,279.1 | 1,318.2 | 1,279.1 | 1,315.5 | -4.5 | -0.3% | 15,950 |
| 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 |
3351～
3400
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
