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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/06/25 | 1,227.3 | 1,234.5 | 1,187.3 | 1,202.7 | -21.8 | -1.8% | 23,320 |
| 2010/06/24 | 1,222.7 | 1,231.8 | 1,222.7 | 1,224.5 | +12.7 | +1% | 9,460 |
| 2010/06/23 | 1,254.5 | 1,259.1 | 1,211.8 | 1,211.8 | -42.7 | -3.4% | 15,620 |
| 2010/06/22 | 1,270 | 1,270 | 1,254.5 | 1,254.5 | -16.4 | -1.3% | 5,170 |
| 2010/06/21 | 1,277.3 | 1,277.3 | 1,255.5 | 1,270.9 | -6.4 | -0.5% | 9,900 |
| 2010/06/18 | 1,281.8 | 1,297.3 | 1,277.3 | 1,277.3 | -13.6 | -1.1% | 4,180 |
| 2010/06/17 | 1,290.9 | 1,290.9 | 1,282.7 | 1,290.9 | -7.3 | -0.6% | 1,540 |
| 2010/06/16 | 1,277.3 | 1,299.1 | 1,277.3 | 1,298.2 | +16.4 | +1.3% | 23,320 |
| 2010/06/15 | 1,301.8 | 1,303.6 | 1,281.8 | 1,281.8 | -24.6 | -1.9% | 1,100 |
| 2010/06/14 | 1,294.5 | 1,306.4 | 1,273.6 | 1,306.4 | +24.6 | +1.9% | 8,690 |
| 2010/06/11 | 1,309.1 | 1,309.1 | 1,281.8 | 1,281.8 | -37.3 | -2.8% | 10,450 |
| 2010/06/10 | 1,318.2 | 1,320.9 | 1,291.8 | 1,319.1 | -0.9 | -0.1% | 6,380 |
| 2010/06/09 | 1,317.3 | 1,323.6 | 1,301.8 | 1,320 | +18.2 | +1.4% | 12,870 |
| 2010/06/08 | 1,318.2 | 1,327.3 | 1,301.8 | 1,301.8 | -30 | -2.3% | 3,740 |
| 2010/06/07 | 1,347.3 | 1,363.6 | 1,305.5 | 1,331.8 | -14.6 | -1.1% | 7,480 |
| 2010/06/04 | 1,363.6 | 1,375.5 | 1,338.2 | 1,346.4 | -44.5 | -3.2% | 4,730 |
| 2010/06/03 | 1,360 | 1,391.8 | 1,335.5 | 1,390.9 | +32.7 | +2.4% | 15,290 |
| 2010/06/02 | 1,370 | 1,389.1 | 1,295.5 | 1,358.2 | -16.3 | -1.2% | 21,230 |
| 2010/06/01 | 1,370 | 1,385.5 | 1,370 | 1,374.5 | +4.5 | +0.3% | 13,090 |
| 2010/05/31 | 1,319.1 | 1,381.8 | 1,318.2 | 1,370 | +51.8 | +3.9% | 14,080 |
| 2010/05/28 | 1,294.5 | 1,327.3 | 1,294.5 | 1,318.2 | +35.5 | +2.8% | 19,470 |
| 2010/05/27 | 1,295.5 | 1,295.5 | 1,273.6 | 1,282.7 | -12.8 | -1% | 5,280 |
| 2010/05/26 | 1,301.8 | 1,301.8 | 1,285.5 | 1,295.5 | -6.3 | -0.5% | 3,410 |
3501～
3550
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 | 216,500円 | +4.5% | -10.8% | 3.23% | 14.39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 | 568,000円 | +652.2% | - | 0.00% | - | 8.17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 | 143,300円 | +15.7% | +5.3% | 3.18% | 10.31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 | 162,000円 | -5.1% | -21.2% | 4.94% | 10.23倍 | 1.95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 | 136,300円 | +154.1% | - | 0.00% | - | 6.68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
