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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,250 | 3,280 | 3,220 | 3,270 | +70 | +2.2% | 24,400 |
| 2021/10/29 | 3,205 | 3,205 | 3,160 | 3,200 | +25 | +0.8% | 27,900 |
| 2021/10/28 | 3,200 | 3,210 | 3,160 | 3,175 | -50 | -1.6% | 24,600 |
| 2021/10/27 | 3,225 | 3,245 | 3,180 | 3,225 | +5 | +0.2% | 19,800 |
| 2021/10/26 | 3,185 | 3,230 | 3,185 | 3,220 | +60 | +1.9% | 38,900 |
| 2021/10/25 | 3,180 | 3,190 | 3,150 | 3,160 | -60 | -1.9% | 37,500 |
| 2021/10/22 | 3,230 | 3,245 | 3,195 | 3,220 | -35 | -1.1% | 26,400 |
| 2021/10/21 | 3,255 | 3,295 | 3,240 | 3,255 | -10 | -0.3% | 20,400 |
| 2021/10/20 | 3,260 | 3,265 | 3,235 | 3,265 | +25 | +0.8% | 10,600 |
| 2021/10/19 | 3,300 | 3,315 | 3,235 | 3,240 | -80 | -2.4% | 17,400 |
| 2021/10/18 | 3,335 | 3,340 | 3,290 | 3,320 | +10 | +0.3% | 27,700 |
| 2021/10/15 | 3,280 | 3,335 | 3,235 | 3,310 | +35 | +1.1% | 43,300 |
| 2021/10/14 | 3,320 | 3,345 | 3,215 | 3,275 | +165 | +5.3% | 137,600 |
| 2021/10/13 | 3,110 | 3,140 | 3,095 | 3,110 | -30 | -1% | 31,800 |
| 2021/10/12 | 3,140 | 3,150 | 3,125 | 3,140 | -35 | -1.1% | 18,000 |
| 2021/10/11 | 3,150 | 3,180 | 3,150 | 3,175 | +10 | +0.3% | 22,900 |
| 2021/10/08 | 3,145 | 3,185 | 3,135 | 3,165 | +20 | +0.6% | 19,900 |
| 2021/10/07 | 3,185 | 3,185 | 3,145 | 3,145 | -45 | -1.4% | 24,700 |
| 2021/10/06 | 3,150 | 3,195 | 3,130 | 3,190 | +40 | +1.3% | 35,300 |
| 2021/10/05 | 3,245 | 3,250 | 3,150 | 3,150 | -130 | -4% | 46,200 |
| 2021/10/04 | 3,355 | 3,355 | 3,255 | 3,280 | -30 | -0.9% | 12,800 |
| 2021/10/01 | 3,335 | 3,340 | 3,295 | 3,310 | -55 | -1.6% | 24,700 |
| 2021/09/30 | 3,410 | 3,420 | 3,355 | 3,365 | -55 | -1.6% | 19,400 |
| 2021/09/29 | 3,450 | 3,485 | 3,395 | 3,420 | -50 | -1.4% | 41,900 |
| 2021/09/28 | 3,480 | 3,480 | 3,435 | 3,470 | -35 | -1% | 17,300 |
| 2021/09/27 | 3,510 | 3,545 | 3,490 | 3,505 | -55 | -1.5% | 15,700 |
| 2021/09/24 | 3,435 | 3,565 | 3,435 | 3,560 | +145 | +4.2% | 26,000 |
| 2021/09/22 | 3,510 | 3,510 | 3,415 | 3,415 | -80 | -2.3% | 19,000 |
| 2021/09/21 | 3,525 | 3,545 | 3,485 | 3,495 | -125 | -3.5% | 22,100 |
| 2021/09/17 | 3,625 | 3,660 | 3,595 | 3,620 | +15 | +0.4% | 30,500 |
| 2021/09/16 | 3,515 | 3,605 | 3,515 | 3,605 | +100 | +2.9% | 32,400 |
| 2021/09/15 | 3,535 | 3,540 | 3,465 | 3,505 | -100 | -2.8% | 44,000 |
| 2021/09/14 | 3,655 | 3,655 | 3,535 | 3,605 | -100 | -2.7% | 60,100 |
| 2021/09/13 | 3,635 | 3,720 | 3,630 | 3,705 | +50 | +1.4% | 16,900 |
| 2021/09/10 | 3,640 | 3,660 | 3,610 | 3,655 | +5 | +0.1% | 35,100 |
| 2021/09/09 | 3,715 | 3,715 | 3,560 | 3,650 | -80 | -2.1% | 30,100 |
| 2021/09/08 | 3,730 | 3,735 | 3,680 | 3,730 | ±0 | ±0% | 40,600 |
| 2021/09/07 | 3,745 | 3,755 | 3,710 | 3,730 | -5 | -0.1% | 33,000 |
| 2021/09/06 | 3,720 | 3,740 | 3,700 | 3,735 | +15 | +0.4% | 17,700 |
| 2021/09/03 | 3,645 | 3,720 | 3,635 | 3,720 | +75 | +2.1% | 29,100 |
| 2021/09/02 | 3,645 | 3,645 | 3,615 | 3,645 | -5 | -0.1% | 13,900 |
| 2021/09/01 | 3,645 | 3,655 | 3,625 | 3,650 | +40 | +1.1% | 13,500 |
| 2021/08/31 | 3,570 | 3,620 | 3,555 | 3,610 | +25 | +0.7% | 21,500 |
| 2021/08/30 | 3,620 | 3,620 | 3,570 | 3,585 | -15 | -0.4% | 14,400 |
| 2021/08/27 | 3,535 | 3,600 | 3,535 | 3,600 | +65 | +1.8% | 13,800 |
| 2021/08/26 | 3,540 | 3,550 | 3,520 | 3,535 | -5 | -0.1% | 22,000 |
| 2021/08/25 | 3,495 | 3,555 | 3,475 | 3,540 | +55 | +1.6% | 23,400 |
| 2021/08/24 | 3,465 | 3,485 | 3,450 | 3,485 | +20 | +0.6% | 18,000 |
| 2021/08/23 | 3,435 | 3,480 | 3,425 | 3,465 | +45 | +1.3% | 33,000 |
| 2021/08/20 | 3,385 | 3,430 | 3,380 | 3,420 | +65 | +1.9% | 26,400 |
751～
800
件表示中 / 3592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 | 214,700円 | +4.5% | -10.8% | 3.26% | 14.28倍 | 0.63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 |
| クオリプス | 518,000円 | +652.2% | - | 0.00% | - | 7.45倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| 富士製薬 | 145,800円 | +15.7% | +5.3% | 3.12% | 10.49倍 | 0.78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 |
| ハートシード | 145,000円 | +154.1% | - | 0.00% | - | 7.10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 |
| ミズホメディ | 163,000円 | -5.1% | -21.2% | 4.91% | 10.29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
