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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 818.2 | 851.8 | 818.2 | 842.7 | +101.8 | +13.7% | 20,130 |
| 2011/03/15 | 850 | 862.7 | 740.9 | 740.9 | -136.4 | -15.5% | 50,600 |
| 2011/03/14 | 800.9 | 908.2 | 787.3 | 877.3 | -87.2 | -9% | 30,140 |
| 2011/03/11 | 995.5 | 1,030.9 | 964.5 | 964.5 | -30 | -3% | 14,190 |
| 2011/03/10 | 1,036.4 | 1,036.4 | 986.4 | 994.5 | -47.3 | -4.5% | 15,950 |
| 2011/03/09 | 1,057.3 | 1,061.8 | 1,039.1 | 1,041.8 | -20 | -1.9% | 6,600 |
| 2011/03/08 | 1,061.8 | 1,070.9 | 1,054.5 | 1,061.8 | -5.5 | -0.5% | 6,600 |
| 2011/03/07 | 1,077.3 | 1,080 | 1,063.6 | 1,067.3 | -5.4 | -0.5% | 11,220 |
| 2011/03/04 | 1,090.9 | 1,090.9 | 1,072.7 | 1,072.7 | -4.6 | -0.4% | 6,710 |
| 2011/03/03 | 1,083.6 | 1,085.5 | 1,072.7 | 1,077.3 | -6.3 | -0.6% | 7,260 |
| 2011/03/02 | 1,064.5 | 1,090.9 | 1,061.8 | 1,083.6 | ±0 | ±0% | 14,190 |
| 2011/03/01 | 1,089.1 | 1,090 | 1,063.6 | 1,083.6 | -4.6 | -0.4% | 7,150 |
| 2011/02/28 | 1,071.8 | 1,088.2 | 1,056.4 | 1,088.2 | +43.7 | +4.2% | 10,560 |
| 2011/02/25 | 1,036.4 | 1,072.7 | 1,010.9 | 1,044.5 | +5.4 | +0.5% | 27,170 |
| 2011/02/24 | 1,094.5 | 1,094.5 | 1,039.1 | 1,039.1 | -55.4 | -5.1% | 26,180 |
| 2011/02/23 | 1,100 | 1,108.2 | 1,077.3 | 1,094.5 | -13.7 | -1.2% | 11,110 |
| 2011/02/22 | 1,090.9 | 1,138.2 | 1,090.9 | 1,108.2 | +19.1 | +1.8% | 26,730 |
| 2011/02/21 | 1,110 | 1,112.7 | 1,075.5 | 1,089.1 | -23.6 | -2.1% | 14,850 |
| 2011/02/18 | 1,115.5 | 1,130.9 | 1,110 | 1,112.7 | -3.7 | -0.3% | 12,870 |
| 2011/02/17 | 1,136.4 | 1,136.4 | 1,109.1 | 1,116.4 | -18.1 | -1.6% | 31,240 |
| 2011/02/16 | 1,127.3 | 1,144.5 | 1,123.6 | 1,134.5 | -1 | -0.1% | 14,300 |
| 2011/02/15 | 1,166.4 | 1,166.4 | 1,119.1 | 1,135.5 | -17.2 | -1.5% | 25,410 |
| 2011/02/14 | 1,113.6 | 1,163.6 | 1,104.5 | 1,152.7 | +61.8 | +5.7% | 28,490 |
| 2011/02/10 | 1,100 | 1,100 | 1,082.7 | 1,090.9 | ±0 | ±0% | 12,870 |
| 2011/02/09 | 1,090.9 | 1,108.2 | 1,076.4 | 1,090.9 | +21.8 | +2% | 28,710 |
| 2011/02/08 | 1,131.8 | 1,136.4 | 1,068.2 | 1,069.1 | -17.3 | -1.6% | 72,710 |
| 2011/02/07 | 1,027.3 | 1,088.2 | 1,027.3 | 1,086.4 | +74.6 | +7.4% | 49,390 |
| 2011/02/04 | 982.7 | 1,018.2 | 973.6 | 1,011.8 | +40 | +4.1% | 27,390 |
| 2011/02/03 | 978.2 | 987.3 | 969.1 | 971.8 | -20.9 | -2.1% | 11,000 |
| 2011/02/02 | 953.6 | 1,000 | 953.6 | 992.7 | +39.1 | +4.1% | 36,300 |
| 2011/02/01 | 944.5 | 972.7 | 919.1 | 953.6 | +35.4 | +3.9% | 64,790 |
| 2011/01/31 | 910.9 | 945.5 | 910 | 918.2 | +7.3 | +0.8% | 43,230 |
| 2011/01/28 | 904.5 | 926.4 | 903.6 | 910.9 | +6.4 | +0.7% | 14,850 |
| 2011/01/27 | 918.2 | 951.8 | 904.5 | 904.5 | -18.2 | -2% | 43,670 |
| 2011/01/26 | 955.5 | 968.2 | 922.7 | 922.7 | -30.9 | -3.2% | 33,880 |
| 2011/01/25 | 927.3 | 990 | 927.3 | 953.6 | +28.1 | +3% | 32,560 |
| 2011/01/24 | 921.8 | 944.5 | 921.8 | 925.5 | -24.5 | -2.6% | 12,100 |
| 2011/01/21 | 945.5 | 990 | 900 | 950 | ±0 | ±0% | 84,590 |
| 2011/01/20 | 874.5 | 950 | 874.5 | 950 | +81.8 | +9.4% | 118,470 |
| 2011/01/19 | 840.9 | 869.1 | 840.9 | 868.2 | +20.9 | +2.5% | 31,130 |
| 2011/01/18 | 845.5 | 863.6 | 812.7 | 847.3 | -3.6 | -0.4% | 56,540 |
| 2011/01/17 | 845.5 | 857.3 | 845.5 | 850.9 | +0.9 | +0.1% | 12,100 |
| 2011/01/14 | 860 | 860 | 840.9 | 850 | +0.9 | +0.1% | 13,200 |
| 2011/01/13 | 862.7 | 862.7 | 846.4 | 849.1 | -0.9 | -0.1% | 15,400 |
| 2011/01/12 | 870.9 | 870.9 | 836.4 | 850 | -28.2 | -3.2% | 39,160 |
| 2011/01/11 | 892.7 | 892.7 | 872.7 | 878.2 | -10 | -1.1% | 31,790 |
| 2011/01/07 | 890.9 | 892.7 | 873.6 | 888.2 | -3.6 | -0.4% | 19,910 |
| 2011/01/06 | 913.6 | 917.3 | 882.7 | 891.8 | -17.3 | -1.9% | 72,380 |
| 2011/01/05 | 861.8 | 919.1 | 855.5 | 909.1 | +59.1 | +7% | 128,150 |
| 2011/01/04 | 851.8 | 852.7 | 834.5 | 850 | +11.8 | +1.4% | 40,920 |
3351～
3400
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 | 215,400円 | +4.5% | -10.8% | 3.25% | 14.32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 | 505,000円 | +652.2% | - | 0.00% | - | 7.26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 | 144,300円 | +15.7% | +5.3% | 3.15% | 10.38倍 | 0.77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 | 162,900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 | 144,400円 | +154.1% | - | 0.00% | - | 7.08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
