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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 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 |
| 2010/12/30 | 856.4 | 856.4 | 832.7 | 838.2 | -18.2 | -2.1% | 66,330 |
| 2010/12/29 | 864.5 | 899.1 | 832.7 | 856.4 | +5.5 | +0.6% | 374,770 |
| 2010/12/28 | 810 | 850.9 | 810 | 850.9 | +136.4 | +19.1% | 151,580 |
| 2010/12/27 | 713.6 | 725.5 | 706.4 | 714.5 | +0.9 | +0.1% | 18,480 |
| 2010/12/24 | 693.6 | 717.3 | 690.9 | 713.6 | +21.8 | +3.2% | 38,280 |
| 2010/12/22 | 692.7 | 696.4 | 690.9 | 691.8 | -2.7 | -0.4% | 18,590 |
| 2010/12/21 | 692.7 | 701.8 | 690.9 | 694.5 | +1.8 | +0.3% | 19,690 |
| 2010/12/20 | 699.1 | 701.8 | 691.8 | 692.7 | -6.4 | -0.9% | 32,010 |
| 2010/12/17 | 699.1 | 701.8 | 697.3 | 699.1 | +3.6 | +0.5% | 4,840 |
| 2010/12/16 | 701.8 | 701.8 | 690.9 | 695.5 | -7.2 | -1% | 18,260 |
| 2010/12/15 | 710 | 718.2 | 700.9 | 702.7 | -6.4 | -0.9% | 19,910 |
| 2010/12/14 | 701.8 | 709.1 | 697.3 | 709.1 | +9.1 | +1.3% | 9,130 |
3451～
3500
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
