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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,501 | 2,515 | 2,478 | 2,500 | -25 | -1% | 81,900 |
| 2024/04/30 | 2,530 | 2,530 | 2,492 | 2,525 | +7 | +0.3% | 83,500 |
| 2024/04/26 | 2,489 | 2,526 | 2,470 | 2,518 | +28 | +1.1% | 103,100 |
| 2024/04/25 | 2,501 | 2,508 | 2,461 | 2,490 | -11 | -0.4% | 94,200 |
| 2024/04/24 | 2,500 | 2,513 | 2,487 | 2,501 | +4 | +0.2% | 86,200 |
| 2024/04/23 | 2,500 | 2,517 | 2,480 | 2,497 | -1 | ±0% | 69,800 |
| 2024/04/22 | 2,484 | 2,506 | 2,473 | 2,498 | +35 | +1.4% | 130,700 |
| 2024/04/19 | 2,500 | 2,510 | 2,413 | 2,463 | -26 | -1% | 92,200 |
| 2024/04/18 | 2,450 | 2,499 | 2,441 | 2,489 | +44 | +1.8% | 120,400 |
| 2024/04/17 | 2,414 | 2,460 | 2,399 | 2,445 | +15 | +0.6% | 128,300 |
| 2024/04/16 | 2,397 | 2,469 | 2,385 | 2,430 | +8 | +0.3% | 104,000 |
| 2024/04/15 | 2,325 | 2,471 | 2,258 | 2,422 | +97 | +4.2% | 267,400 |
| 2024/04/12 | 2,393 | 2,400 | 2,305 | 2,325 | -55 | -2.3% | 88,300 |
| 2024/04/11 | 2,332 | 2,384 | 2,330 | 2,380 | ±0 | ±0% | 50,800 |
| 2024/04/10 | 2,358 | 2,386 | 2,350 | 2,380 | +30 | +1.3% | 24,300 |
| 2024/04/09 | 2,338 | 2,360 | 2,328 | 2,350 | +12 | +0.5% | 26,500 |
| 2024/04/08 | 2,314 | 2,339 | 2,314 | 2,338 | +16 | +0.7% | 39,000 |
| 2024/04/05 | 2,320 | 2,326 | 2,270 | 2,322 | -16 | -0.7% | 39,500 |
| 2024/04/04 | 2,332 | 2,345 | 2,313 | 2,338 | +21 | +0.9% | 37,900 |
| 2024/04/03 | 2,317 | 2,325 | 2,300 | 2,317 | ±0 | ±0% | 36,200 |
| 2024/04/02 | 2,348 | 2,348 | 2,302 | 2,317 | -10 | -0.4% | 59,100 |
| 2024/04/01 | 2,377 | 2,377 | 2,325 | 2,327 | -17 | -0.7% | 33,100 |
| 2024/03/29 | 2,333 | 2,348 | 2,318 | 2,344 | +11 | +0.5% | 19,900 |
| 2024/03/28 | 2,352 | 2,376 | 2,320 | 2,333 | -10 | -0.4% | 37,100 |
| 2024/03/27 | 2,345 | 2,350 | 2,307 | 2,343 | ±0 | ±0% | 45,900 |
| 2024/03/26 | 2,322 | 2,345 | 2,299 | 2,343 | +27 | +1.2% | 36,300 |
| 2024/03/25 | 2,272 | 2,330 | 2,267 | 2,316 | +39 | +1.7% | 51,100 |
| 2024/03/22 | 2,247 | 2,286 | 2,247 | 2,277 | +30 | +1.3% | 35,800 |
| 2024/03/21 | 2,270 | 2,272 | 2,245 | 2,247 | -6 | -0.3% | 33,000 |
| 2024/03/19 | 2,216 | 2,257 | 2,216 | 2,253 | +30 | +1.3% | 39,500 |
| 2024/03/18 | 2,249 | 2,249 | 2,212 | 2,223 | -3 | -0.1% | 38,800 |
| 2024/03/15 | 2,250 | 2,250 | 2,190 | 2,226 | -28 | -1.2% | 161,600 |
| 2024/03/14 | 2,244 | 2,272 | 2,230 | 2,254 | +10 | +0.4% | 50,100 |
| 2024/03/13 | 2,269 | 2,280 | 2,220 | 2,244 | -10 | -0.4% | 43,200 |
| 2024/03/12 | 2,229 | 2,255 | 2,206 | 2,254 | +25 | +1.1% | 55,000 |
| 2024/03/11 | 2,266 | 2,268 | 2,197 | 2,229 | +36 | +1.6% | 71,900 |
| 2024/03/08 | 2,145 | 2,219 | 2,142 | 2,193 | +38 | +1.8% | 79,700 |
| 2024/03/07 | 2,149 | 2,182 | 2,125 | 2,155 | +17 | +0.8% | 81,500 |
| 2024/03/06 | 2,076 | 2,145 | 2,076 | 2,138 | +44 | +2.1% | 58,300 |
| 2024/03/05 | 2,085 | 2,103 | 2,073 | 2,094 | +2 | +0.1% | 45,100 |
| 2024/03/04 | 2,088 | 2,105 | 2,088 | 2,092 | +4 | +0.2% | 42,700 |
| 2024/03/01 | 2,095 | 2,095 | 2,072 | 2,088 | +9 | +0.4% | 53,400 |
| 2024/02/29 | 2,093 | 2,093 | 2,069 | 2,079 | +1 | ±0% | 33,600 |
| 2024/02/28 | 2,061 | 2,098 | 2,058 | 2,078 | +18 | +0.9% | 62,300 |
| 2024/02/27 | 2,029 | 2,063 | 2,028 | 2,060 | +31 | +1.5% | 45,100 |
| 2024/02/26 | 2,015 | 2,035 | 2,015 | 2,029 | +23 | +1.1% | 21,500 |
| 2024/02/22 | 1,993 | 2,006 | 1,989 | 2,006 | +14 | +0.7% | 19,900 |
| 2024/02/21 | 1,996 | 1,996 | 1,981 | 1,992 | -1 | -0.1% | 26,300 |
| 2024/02/20 | 1,990 | 2,004 | 1,990 | 1,993 | +6 | +0.3% | 35,300 |
| 2024/02/19 | 1,976 | 1,987 | 1,966 | 1,987 | +11 | +0.6% | 33,300 |
1～
50
件表示中 / 3453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 | 251,100円 | +5.3% | -7.1% | 2.39% | 11.90倍 | 0.75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 |
| 生化学 | 74,300円 | +7.9% | -26.7% | 3.50% | 15.59倍 | 0.57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 | 160,000円 | +19.7% | +23.1% | 2.66% | 6.29倍 | 0.94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 | 335,500円 | -5.1% | -21.2% | 4.77% | 10.59倍 | 2.04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 |
| セルソース | 152,900円 | +19.0% | -13.1% | 0.33% | 42.12倍 | 4.92倍 |
|
脂肪・血液由来の細胞加工受託など再生医療、変形性ひざ関節症向け軸に不妊治療関連も展開 |
市場注目の銘柄
チャート関連のコラム
