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 |
|---|---|---|---|---|---|---|---|
| 2011/04/14 | 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 |
| 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 |
3451～
3500
件表示中 / 3711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 | 205,700円 | +4.5% | -33.7% | 3.40% | 20.56倍 | 0.59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 |
| ヘリオス | 32,900円 | +150.0% | - | 0.00% | - | 16.18倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| 富士製薬 | 128,500円 | +15.7% | +5.3% | 3.54% | 9.29倍 | 0.69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 | 150,100円 | +1.2% | -13.9% | 5.66% | 8.85倍 | 1.65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 |
| ＣＡＮＢＡＳ | 128,100円 | - | - | 0.00% | - | 8.20倍 |
|
抗がん剤開発に特化した創薬ベンチャー。主力の膵臓がん治療薬候補は自社開発。導出も模索 |
市場注目の銘柄
チャート関連のコラム
