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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 2,180.9 | 2,214.5 | 2,163.6 | 2,165.5 | -1.8 | -0.1% | 91,520 |
| 2015/01/28 | 2,081.8 | 2,198.2 | 2,078.2 | 2,167.3 | +85.5 | +4.1% | 112,860 |
| 2015/01/27 | 2,045.5 | 2,111.8 | 2,040.9 | 2,081.8 | +62.7 | +3.1% | 124,300 |
| 2015/01/26 | 2,000 | 2,062.7 | 1,999.1 | 2,019.1 | +40.9 | +2.1% | 95,920 |
| 2015/01/23 | 1,881.8 | 1,990 | 1,864.5 | 1,978.2 | +100.9 | +5.4% | 123,090 |
| 2015/01/22 | 1,904.5 | 1,921.8 | 1,866.4 | 1,877.3 | +10.9 | +0.6% | 56,980 |
| 2015/01/21 | 1,910.9 | 1,910.9 | 1,859.1 | 1,866.4 | -48.1 | -2.5% | 62,810 |
| 2015/01/20 | 1,827.3 | 1,922.7 | 1,827.3 | 1,914.5 | +98.1 | +5.4% | 71,500 |
| 2015/01/19 | 1,814.5 | 1,835.5 | 1,807.3 | 1,816.4 | +32.8 | +1.8% | 33,000 |
| 2015/01/16 | 1,795.5 | 1,806.4 | 1,768.2 | 1,783.6 | -13.7 | -0.8% | 31,460 |
| 2015/01/15 | 1,754.5 | 1,804.5 | 1,754.5 | 1,797.3 | +17.3 | +1% | 38,170 |
| 2015/01/14 | 1,787.3 | 1,804.5 | 1,773.6 | 1,780 | -6.4 | -0.4% | 33,110 |
| 2015/01/13 | 1,799.1 | 1,836.4 | 1,771.8 | 1,786.4 | +42.8 | +2.5% | 58,190 |
| 2015/01/09 | 1,736.4 | 1,749.1 | 1,729.1 | 1,743.6 | +5.4 | +0.3% | 19,690 |
| 2015/01/08 | 1,720 | 1,745.5 | 1,718.2 | 1,738.2 | +21.8 | +1.3% | 18,480 |
| 2015/01/07 | 1,700 | 1,720.9 | 1,700 | 1,716.4 | +5.5 | +0.3% | 19,140 |
| 2015/01/06 | 1,754.5 | 1,754.5 | 1,710 | 1,710.9 | -43.6 | -2.5% | 36,300 |
| 2015/01/05 | 1,741.8 | 1,757.3 | 1,728.2 | 1,754.5 | +28.1 | +1.6% | 19,030 |
| 2014/12/30 | 1,729.1 | 1,737.3 | 1,720 | 1,726.4 | -11.8 | -0.7% | 29,150 |
| 2014/12/29 | 1,751.8 | 1,751.8 | 1,720.9 | 1,738.2 | +6.4 | +0.4% | 18,590 |
| 2014/12/26 | 1,710 | 1,743.6 | 1,710 | 1,731.8 | +22.7 | +1.3% | 28,490 |
| 2014/12/25 | 1,690 | 1,709.1 | 1,690 | 1,709.1 | +3.6 | +0.2% | 18,480 |
| 2014/12/24 | 1,700 | 1,707.3 | 1,683.6 | 1,705.5 | +7.3 | +0.4% | 22,880 |
| 2014/12/22 | 1,700 | 1,700 | 1,678.2 | 1,698.2 | +3.7 | +0.2% | 17,270 |
| 2014/12/19 | 1,681.8 | 1,694.5 | 1,669.1 | 1,694.5 | +19 | +1.1% | 30,250 |
| 2014/12/18 | 1,678.2 | 1,681.8 | 1,663.6 | 1,675.5 | +15.5 | +0.9% | 19,250 |
| 2014/12/17 | 1,667.3 | 1,682.7 | 1,647.3 | 1,660 | -7.3 | -0.4% | 24,860 |
| 2014/12/16 | 1,699.1 | 1,699.1 | 1,667.3 | 1,667.3 | -36.3 | -2.1% | 22,110 |
| 2014/12/15 | 1,718.2 | 1,724.5 | 1,700 | 1,703.6 | -13.7 | -0.8% | 28,160 |
| 2014/12/12 | 1,709.1 | 1,727.3 | 1,709.1 | 1,717.3 | +4.6 | +0.3% | 25,630 |
| 2014/12/11 | 1,709.1 | 1,719.1 | 1,699.1 | 1,712.7 | -6.4 | -0.4% | 28,050 |
| 2014/12/10 | 1,723.6 | 1,731.8 | 1,713.6 | 1,719.1 | -4.5 | -0.3% | 32,670 |
| 2014/12/09 | 1,700.9 | 1,733.6 | 1,700.9 | 1,723.6 | +14.5 | +0.8% | 18,150 |
| 2014/12/08 | 1,728.2 | 1,733.6 | 1,706.4 | 1,709.1 | -18.2 | -1.1% | 24,530 |
| 2014/12/05 | 1,725.5 | 1,735.5 | 1,710.9 | 1,727.3 | +1.8 | +0.1% | 31,570 |
| 2014/12/04 | 1,743.6 | 1,745.5 | 1,709.1 | 1,725.5 | -23.6 | -1.3% | 58,630 |
| 2014/12/03 | 1,751.8 | 1,769.1 | 1,743.6 | 1,749.1 | -24.5 | -1.4% | 43,120 |
| 2014/12/02 | 1,781.8 | 1,781.8 | 1,765.5 | 1,773.6 | -0.9 | -0.1% | 33,660 |
| 2014/12/01 | 1,780.9 | 1,793.6 | 1,772.7 | 1,774.5 | -1.9 | -0.1% | 34,320 |
| 2014/11/28 | 1,774.5 | 1,781.8 | 1,766.4 | 1,776.4 | +1.9 | +0.1% | 12,650 |
| 2014/11/27 | 1,804.5 | 1,809.1 | 1,774.5 | 1,774.5 | -29.1 | -1.6% | 24,530 |
| 2014/11/26 | 1,786.4 | 1,815.5 | 1,786.4 | 1,803.6 | +17.2 | +1% | 23,650 |
| 2014/11/25 | 1,773.6 | 1,816.4 | 1,766.4 | 1,786.4 | +13.7 | +0.8% | 45,870 |
| 2014/11/21 | 1,750 | 1,780.9 | 1,750 | 1,772.7 | +1.8 | +0.1% | 28,380 |
| 2014/11/20 | 1,763.6 | 1,779.1 | 1,748.2 | 1,770.9 | +26.4 | +1.5% | 35,970 |
| 2014/11/19 | 1,750.9 | 1,762.7 | 1,743.6 | 1,744.5 | -11.9 | -0.7% | 37,950 |
| 2014/11/18 | 1,750.9 | 1,779.1 | 1,743.6 | 1,756.4 | +7.3 | +0.4% | 43,890 |
| 2014/11/17 | 1,797.3 | 1,797.3 | 1,747.3 | 1,749.1 | -26.4 | -1.5% | 30,250 |
| 2014/11/14 | 1,809.1 | 1,809.1 | 1,769.1 | 1,775.5 | -2.7 | -0.2% | 47,630 |
| 2014/11/13 | 1,772.7 | 1,786.4 | 1,752.7 | 1,778.2 | +5.5 | +0.3% | 27,830 |
2601～
2650
件表示中 / 3791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 | 120,200円 | +3.7% | +10.9% | 3.33% | 15.67倍 | 0.69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 |
| 富士製薬 | 154,200円 | +15.7% | +5.3% | 2.95% | 11.16倍 | 0.82倍 |
|
女性医療に強い。後発薬から新薬へシフト中。バイオ後続品に注力。子会社通じ海外展開も |
| 生化学 | 67,700円 | -9.6% | -30.2% | 4.43% | 27.39倍 | 0.50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 |
| アンジェス | 8,300円 | +110.0% | - | 0.00% | - | 9.05倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
| ミズホメディ | 159,600円 | -20.7% | -41.2% | 5.95% | 13.60倍 | 1.77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
該当銘柄がありません
チャート関連のコラム
