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 |
---|---|---|---|---|---|---|---|
2022/02/03 | 2,880 | 2,880 | 2,847 | 2,852 | -31 | -1.1% | 18,500 |
2022/02/02 | 2,803 | 2,884 | 2,787 | 2,883 | +80 | +2.9% | 32,100 |
2022/02/01 | 2,773 | 2,819 | 2,770 | 2,803 | +30 | +1.1% | 25,100 |
2022/01/31 | 2,724 | 2,774 | 2,713 | 2,773 | +48 | +1.8% | 22,300 |
2022/01/28 | 2,722 | 2,741 | 2,678 | 2,725 | +53 | +2% | 35,800 |
2022/01/27 | 2,746 | 2,746 | 2,671 | 2,672 | -74 | -2.7% | 46,400 |
2022/01/26 | 2,756 | 2,771 | 2,725 | 2,746 | -10 | -0.4% | 22,200 |
2022/01/25 | 2,767 | 2,772 | 2,719 | 2,756 | -30 | -1.1% | 33,100 |
2022/01/24 | 2,721 | 2,786 | 2,696 | 2,786 | +63 | +2.3% | 31,800 |
2022/01/21 | 2,700 | 2,723 | 2,666 | 2,723 | +8 | +0.3% | 24,600 |
2022/01/20 | 2,686 | 2,744 | 2,656 | 2,715 | +29 | +1.1% | 43,200 |
2022/01/19 | 2,744 | 2,744 | 2,664 | 2,686 | -78 | -2.8% | 56,700 |
2022/01/18 | 2,860 | 2,860 | 2,753 | 2,764 | -97 | -3.4% | 41,800 |
2022/01/17 | 2,876 | 2,990 | 2,851 | 2,861 | -133 | -4.4% | 48,800 |
2022/01/14 | 2,989 | 3,020 | 2,947 | 2,994 | +4 | +0.1% | 50,100 |
2022/01/13 | 3,020 | 3,035 | 2,966 | 2,990 | -30 | -1% | 30,700 |
2022/01/12 | 2,949 | 3,055 | 2,915 | 3,020 | +116 | +4% | 43,900 |
2022/01/11 | 2,940 | 2,944 | 2,878 | 2,904 | -19 | -0.7% | 30,900 |
2022/01/07 | 2,922 | 2,931 | 2,879 | 2,923 | +3 | +0.1% | 31,300 |
2022/01/06 | 2,969 | 2,969 | 2,909 | 2,920 | -54 | -1.8% | 28,000 |
2022/01/05 | 3,025 | 3,025 | 2,958 | 2,974 | -36 | -1.2% | 23,500 |
2022/01/04 | 2,989 | 3,020 | 2,963 | 3,010 | +40 | +1.3% | 37,700 |
2021/12/30 | 2,962 | 2,990 | 2,952 | 2,970 | -27 | -0.9% | 20,000 |
2021/12/29 | 2,918 | 3,000 | 2,918 | 2,997 | +84 | +2.9% | 27,900 |
2021/12/28 | 2,872 | 2,913 | 2,850 | 2,913 | +47 | +1.6% | 36,300 |
2021/12/27 | 2,932 | 2,932 | 2,865 | 2,866 | -74 | -2.5% | 19,100 |
2021/12/24 | 2,946 | 2,952 | 2,907 | 2,940 | +20 | +0.7% | 23,800 |
2021/12/23 | 2,912 | 2,923 | 2,890 | 2,920 | -2 | -0.1% | 20,100 |
2021/12/22 | 2,950 | 2,950 | 2,909 | 2,922 | -17 | -0.6% | 18,500 |
2021/12/21 | 2,962 | 2,962 | 2,902 | 2,939 | +12 | +0.4% | 27,800 |
2021/12/20 | 2,949 | 2,971 | 2,924 | 2,927 | -64 | -2.1% | 17,500 |
2021/12/17 | 3,005 | 3,010 | 2,961 | 2,991 | -14 | -0.5% | 38,800 |
2021/12/16 | 3,040 | 3,045 | 2,964 | 3,005 | ±0 | ±0% | 34,600 |
2021/12/15 | 2,958 | 3,020 | 2,939 | 3,005 | +53 | +1.8% | 24,900 |
2021/12/14 | 2,965 | 2,965 | 2,926 | 2,952 | -13 | -0.4% | 24,400 |
2021/12/13 | 3,000 | 3,000 | 2,941 | 2,965 | -22 | -0.7% | 15,900 |
2021/12/10 | 3,015 | 3,015 | 2,965 | 2,987 | -18 | -0.6% | 40,600 |
2021/12/09 | 3,070 | 3,070 | 2,996 | 3,005 | -65 | -2.1% | 19,200 |
2021/12/08 | 3,030 | 3,070 | 2,981 | 3,070 | +71 | +2.4% | 43,500 |
2021/12/07 | 2,977 | 3,015 | 2,914 | 2,999 | +57 | +1.9% | 46,800 |
2021/12/06 | 2,949 | 2,979 | 2,921 | 2,942 | +24 | +0.8% | 56,500 |
2021/12/03 | 2,886 | 2,939 | 2,842 | 2,918 | +90 | +3.2% | 65,500 |
2021/12/02 | 2,789 | 2,884 | 2,763 | 2,828 | +42 | +1.5% | 75,500 |
2021/12/01 | 2,806 | 2,807 | 2,726 | 2,786 | -55 | -1.9% | 64,700 |
2021/11/30 | 2,711 | 2,841 | 2,705 | 2,841 | +131 | +4.8% | 400,400 |
2021/11/29 | 2,750 | 2,777 | 2,702 | 2,710 | -88 | -3.1% | 107,000 |
2021/11/26 | 2,853 | 2,853 | 2,756 | 2,798 | -87 | -3% | 126,800 |
2021/11/25 | 2,943 | 2,943 | 2,884 | 2,885 | -58 | -2% | 59,900 |
2021/11/24 | 2,983 | 2,983 | 2,930 | 2,943 | -34 | -1.1% | 69,200 |
2021/11/22 | 2,961 | 2,981 | 2,917 | 2,977 | ±0 | ±0% | 40,900 |
651~
700
件表示中 / 3555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 | 224,900円 | +4.5% | -10.8% | 3.11% | 14.95倍 | 0.66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 | 85,000円 | +10.5% | +169.1% | 3.53% | 13.45倍 | 0.64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 |
ハートシード | 158,500円 | -55.5% | - | 0.00% | - | 7.77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 |
富士製薬 | 127,300円 | +12.7% | +1.8% | 3.34% | 5.00倍 | 0.70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 | 162,200円 | -5.1% | -21.2% | 4.93% | 10.24倍 | 1.96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
チャート関連のコラム