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 |
|---|---|---|---|---|---|---|---|
| 2012/09/04 | 1,149.1 | 1,149.1 | 1,117.3 | 1,136.4 | -16.3 | -1.4% | 19,360 |
| 2012/09/03 | 1,137.3 | 1,166.4 | 1,136.4 | 1,152.7 | +17.2 | +1.5% | 59,290 |
| 2012/08/31 | 1,072.7 | 1,154.5 | 1,054.5 | 1,135.5 | +62.8 | +5.9% | 79,310 |
| 2012/08/30 | 1,046.4 | 1,081.8 | 1,046.4 | 1,072.7 | +21.8 | +2.1% | 16,940 |
| 2012/08/29 | 1,047.3 | 1,053.6 | 1,036.4 | 1,050.9 | +12.7 | +1.2% | 10,670 |
| 2012/08/28 | 1,044.5 | 1,053.6 | 1,033.6 | 1,038.2 | +1.8 | +0.2% | 12,100 |
| 2012/08/27 | 1,031.8 | 1,053.6 | 1,027.3 | 1,036.4 | -3.6 | -0.3% | 8,030 |
| 2012/08/24 | 1,038.2 | 1,045.5 | 1,016.4 | 1,040 | +1.8 | +0.2% | 14,410 |
| 2012/08/23 | 1,049.1 | 1,049.1 | 1,024.5 | 1,038.2 | -13.6 | -1.3% | 9,350 |
| 2012/08/22 | 1,044.5 | 1,054.5 | 1,043.6 | 1,051.8 | +10 | +1% | 11,660 |
| 2012/08/21 | 1,035.5 | 1,043.6 | 1,035.5 | 1,041.8 | +6.3 | +0.6% | 8,250 |
| 2012/08/20 | 1,040 | 1,040 | 1,033.6 | 1,035.5 | -4.5 | -0.4% | 4,180 |
| 2012/08/17 | 1,019.1 | 1,040 | 1,019.1 | 1,040 | -1.8 | -0.2% | 6,270 |
| 2012/08/16 | 1,010.9 | 1,045.5 | 1,005.5 | 1,041.8 | +30.9 | +3.1% | 18,810 |
| 2012/08/15 | 1,008.2 | 1,011.8 | 980.9 | 1,010.9 | +2.7 | +0.3% | 10,230 |
| 2012/08/14 | 986.4 | 1,008.2 | 969.1 | 1,008.2 | +35.5 | +3.6% | 6,600 |
| 2012/08/13 | 981.8 | 981.8 | 966.4 | 972.7 | -11.8 | -1.2% | 2,750 |
| 2012/08/10 | 980 | 990 | 973.6 | 984.5 | +4.5 | +0.5% | 6,380 |
| 2012/08/09 | 981.8 | 981.8 | 955.5 | 980 | -1.8 | -0.2% | 8,580 |
| 2012/08/08 | 970 | 981.8 | 959.1 | 981.8 | +18.2 | +1.9% | 5,500 |
| 2012/08/07 | 971.8 | 980 | 963.6 | 963.6 | -5.5 | -0.6% | 7,810 |
| 2012/08/06 | 962.7 | 973.6 | 960 | 969.1 | +12.7 | +1.3% | 2,640 |
| 2012/08/03 | 946.4 | 959.1 | 930 | 956.4 | +10 | +1.1% | 15,180 |
| 2012/08/02 | 960 | 971.8 | 946.4 | 946.4 | -29.1 | -3% | 9,020 |
| 2012/08/01 | 982.7 | 983.6 | 972.7 | 975.5 | -24.5 | -2.5% | 10,340 |
| 2012/07/31 | 999.1 | 1,007.3 | 976.4 | 1,000 | -4.5 | -0.4% | 7,700 |
| 2012/07/30 | 995.5 | 1,004.5 | 984.5 | 1,004.5 | +9 | +0.9% | 12,980 |
| 2012/07/27 | 979.1 | 995.5 | 955.5 | 995.5 | +19.1 | +2% | 15,180 |
| 2012/07/26 | 953.6 | 977.3 | 949.1 | 976.4 | +27.3 | +2.9% | 21,560 |
| 2012/07/25 | 932.7 | 950 | 920 | 949.1 | +7.3 | +0.8% | 19,470 |
| 2012/07/24 | 910 | 942.7 | 910 | 941.8 | +32.7 | +3.6% | 16,610 |
| 2012/07/23 | 927.3 | 927.3 | 909.1 | 909.1 | -19.1 | -2.1% | 13,530 |
| 2012/07/20 | 927.3 | 935.5 | 925.5 | 928.2 | -12.7 | -1.3% | 7,040 |
| 2012/07/19 | 922.7 | 943.6 | 922.7 | 940.9 | +22.7 | +2.5% | 8,470 |
| 2012/07/18 | 911.8 | 930 | 911.8 | 918.2 | -10.9 | -1.2% | 12,430 |
| 2012/07/17 | 943.6 | 960.9 | 929.1 | 929.1 | -14.5 | -1.5% | 11,770 |
| 2012/07/13 | 927.3 | 943.6 | 927.3 | 943.6 | +14.5 | +1.6% | 4,840 |
| 2012/07/12 | 927.3 | 933.6 | 919.1 | 929.1 | +0.9 | +0.1% | 9,350 |
| 2012/07/11 | 963.6 | 970.9 | 909.1 | 928.2 | -52.7 | -5.4% | 37,620 |
| 2012/07/10 | 981.8 | 992.7 | 977.3 | 980.9 | +1.8 | +0.2% | 10,560 |
| 2012/07/09 | 983.6 | 996.4 | 978.2 | 979.1 | -13.6 | -1.4% | 9,130 |
| 2012/07/06 | 974.5 | 999.1 | 974.5 | 992.7 | +10 | +1% | 17,380 |
| 2012/07/05 | 990.9 | 999.1 | 974.5 | 982.7 | -1.8 | -0.2% | 11,770 |
| 2012/07/04 | 990 | 992.7 | 981.8 | 984.5 | +2.7 | +0.3% | 23,210 |
| 2012/07/03 | 986.4 | 990.9 | 981.8 | 981.8 | ±0 | ±0% | 4,510 |
| 2012/07/02 | 986.4 | 995.5 | 981.8 | 981.8 | ±0 | ±0% | 8,690 |
| 2012/06/29 | 978.2 | 998.2 | 978.2 | 981.8 | +10 | +1% | 4,620 |
| 2012/06/28 | 994.5 | 998.2 | 970 | 971.8 | -22.7 | -2.3% | 13,970 |
| 2012/06/27 | 976.4 | 996.4 | 976.4 | 994.5 | +18.1 | +1.9% | 12,870 |
| 2012/06/26 | 973.6 | 979.1 | 972.7 | 976.4 | +3.7 | +0.4% | 11,110 |
3101～
3150
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% | 8.37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
