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 |
|---|---|---|---|---|---|---|---|
| 2013/02/04 | 1,287.3 | 1,294.5 | 1,285.5 | 1,288.2 | -5.4 | -0.4% | 11,440 |
| 2013/02/01 | 1,311.8 | 1,311.8 | 1,289.1 | 1,293.6 | -18.2 | -1.4% | 7,480 |
| 2013/01/31 | 1,312.7 | 1,314.5 | 1,305.5 | 1,311.8 | -1.8 | -0.1% | 16,830 |
| 2013/01/30 | 1,324.5 | 1,324.5 | 1,300 | 1,313.6 | -10.9 | -0.8% | 21,450 |
| 2013/01/29 | 1,300 | 1,335.5 | 1,300 | 1,324.5 | +29 | +2.2% | 21,450 |
| 2013/01/28 | 1,324.5 | 1,325.5 | 1,295.5 | 1,295.5 | -24.5 | -1.9% | 16,060 |
| 2013/01/25 | 1,318.2 | 1,326.4 | 1,315.5 | 1,320 | +8.2 | +0.6% | 27,500 |
| 2013/01/24 | 1,309.1 | 1,315.5 | 1,300 | 1,311.8 | +1.8 | +0.1% | 15,730 |
| 2013/01/23 | 1,279.1 | 1,317.3 | 1,272.7 | 1,310 | +48.2 | +3.8% | 22,330 |
| 2013/01/22 | 1,270.9 | 1,270.9 | 1,259.1 | 1,261.8 | -1.8 | -0.1% | 6,270 |
| 2013/01/21 | 1,255.5 | 1,265.5 | 1,255.5 | 1,263.6 | +9.1 | +0.7% | 10,120 |
| 2013/01/18 | 1,281.8 | 1,281.8 | 1,252.7 | 1,254.5 | -17.3 | -1.4% | 16,830 |
| 2013/01/17 | 1,250 | 1,273.6 | 1,250 | 1,271.8 | +23.6 | +1.9% | 17,820 |
| 2013/01/16 | 1,243.6 | 1,254.5 | 1,242.7 | 1,248.2 | +10.9 | +0.9% | 11,550 |
| 2013/01/15 | 1,250 | 1,258.2 | 1,235.5 | 1,237.3 | -30.9 | -2.4% | 43,340 |
| 2013/01/11 | 1,236.4 | 1,268.2 | 1,236.4 | 1,268.2 | +22.7 | +1.8% | 24,970 |
| 2013/01/10 | 1,240.9 | 1,245.5 | 1,186.4 | 1,245.5 | +1 | +0.1% | 25,410 |
| 2013/01/09 | 1,270.9 | 1,273.6 | 1,240.9 | 1,244.5 | -24.6 | -1.9% | 14,960 |
| 2013/01/08 | 1,263.6 | 1,271.8 | 1,263.6 | 1,269.1 | +10.9 | +0.9% | 5,170 |
| 2013/01/07 | 1,277.3 | 1,279.1 | 1,257.3 | 1,258.2 | -19.1 | -1.5% | 16,280 |
| 2013/01/04 | 1,260.9 | 1,294.5 | 1,239.1 | 1,277.3 | +53.7 | +4.4% | 15,290 |
| 2012/12/28 | 1,237.3 | 1,238.2 | 1,223.6 | 1,223.6 | -12.8 | -1% | 6,710 |
| 2012/12/27 | 1,256.4 | 1,260 | 1,236.4 | 1,236.4 | -30 | -2.4% | 10,450 |
| 2012/12/26 | 1,272.7 | 1,272.7 | 1,257.3 | 1,266.4 | -9.1 | -0.7% | 12,760 |
| 2012/12/25 | 1,281.8 | 1,281.8 | 1,270 | 1,275.5 | +1 | +0.1% | 9,130 |
| 2012/12/21 | 1,265.5 | 1,281.8 | 1,265.5 | 1,274.5 | +9 | +0.7% | 12,320 |
| 2012/12/20 | 1,280.9 | 1,281.8 | 1,264.5 | 1,265.5 | -19 | -1.5% | 9,350 |
| 2012/12/19 | 1,282.7 | 1,284.5 | 1,272.7 | 1,284.5 | +2.7 | +0.2% | 7,370 |
| 2012/12/18 | 1,272.7 | 1,284.5 | 1,272.7 | 1,281.8 | +8.2 | +0.6% | 6,930 |
| 2012/12/17 | 1,272.7 | 1,283.6 | 1,237.3 | 1,273.6 | +0.9 | +0.1% | 7,370 |
| 2012/12/14 | 1,260.9 | 1,293.6 | 1,260.9 | 1,272.7 | -15.5 | -1.2% | 14,080 |
| 2012/12/13 | 1,319.1 | 1,321.8 | 1,288.2 | 1,288.2 | -7.3 | -0.6% | 8,910 |
| 2012/12/12 | 1,319.1 | 1,319.1 | 1,293.6 | 1,295.5 | -23.6 | -1.8% | 9,130 |
| 2012/12/11 | 1,330 | 1,330 | 1,310 | 1,319.1 | -10.9 | -0.8% | 8,360 |
| 2012/12/10 | 1,331.8 | 1,333.6 | 1,322.7 | 1,330 | +11.8 | +0.9% | 6,160 |
| 2012/12/07 | 1,292.7 | 1,336.4 | 1,292.7 | 1,318.2 | +10 | +0.8% | 14,410 |
| 2012/12/06 | 1,278.2 | 1,317.3 | 1,272.7 | 1,308.2 | +30.9 | +2.4% | 14,080 |
| 2012/12/05 | 1,268.2 | 1,277.3 | 1,257.3 | 1,277.3 | +22.8 | +1.8% | 16,940 |
| 2012/12/04 | 1,245.5 | 1,270 | 1,241.8 | 1,254.5 | +9 | +0.7% | 22,990 |
| 2012/12/03 | 1,233.6 | 1,245.5 | 1,229.1 | 1,245.5 | +6.4 | +0.5% | 12,210 |
| 2012/11/30 | 1,261.8 | 1,261.8 | 1,235.5 | 1,239.1 | -24.5 | -1.9% | 13,530 |
| 2012/11/29 | 1,277.3 | 1,282.7 | 1,260 | 1,263.6 | -25.5 | -2% | 15,400 |
| 2012/11/28 | 1,299.1 | 1,299.1 | 1,284.5 | 1,289.1 | +10 | +0.8% | 11,770 |
| 2012/11/27 | 1,272.7 | 1,285.5 | 1,261.8 | 1,279.1 | -9.1 | -0.7% | 25,520 |
| 2012/11/26 | 1,251.8 | 1,288.2 | 1,236.4 | 1,288.2 | +41.8 | +3.4% | 17,160 |
| 2012/11/22 | 1,290.9 | 1,291.8 | 1,231.8 | 1,246.4 | -45.4 | -3.5% | 14,740 |
| 2012/11/21 | 1,290.9 | 1,303.6 | 1,286.4 | 1,291.8 | -5.5 | -0.4% | 8,250 |
| 2012/11/20 | 1,299.1 | 1,305.5 | 1,287.3 | 1,297.3 | -0.9 | -0.1% | 10,450 |
| 2012/11/19 | 1,300 | 1,301.8 | 1,281.8 | 1,298.2 | +10 | +0.8% | 8,470 |
| 2012/11/16 | 1,300 | 1,300 | 1,283.6 | 1,288.2 | -1.8 | -0.1% | 11,440 |
3001～
3050
件表示中 / 3705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 | 198,100円 | +4.5% | -33.7% | 3.53% | 19.80倍 | 0.57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 | 33,700円 | +150.0% | - | 0.00% | - | 16.58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 | 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 | 149,300円 | +1.2% | -13.9% | 5.69% | 8.80倍 | 1.64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 |
| 扶桑薬 | 225,600円 | +1.6% | -12.7% | 3.99% | 8.38倍 | 0.49倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
市場注目の銘柄
チャート関連のコラム
