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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,740 | 3,740 | 3,655 | 3,670 | -65 | -1.7% | 20,800 |
| 2021/03/22 | 3,660 | 3,745 | 3,660 | 3,735 | +25 | +0.7% | 28,900 |
| 2021/03/19 | 3,675 | 3,710 | 3,600 | 3,710 | +35 | +1% | 33,700 |
| 2021/03/18 | 3,645 | 3,675 | 3,615 | 3,675 | +15 | +0.4% | 25,500 |
| 2021/03/17 | 3,620 | 3,660 | 3,590 | 3,660 | +50 | +1.4% | 25,900 |
| 2021/03/16 | 3,565 | 3,625 | 3,550 | 3,610 | +30 | +0.8% | 24,800 |
| 2021/03/15 | 3,540 | 3,580 | 3,525 | 3,580 | +35 | +1% | 27,000 |
| 2021/03/12 | 3,595 | 3,595 | 3,450 | 3,545 | -15 | -0.4% | 52,300 |
| 2021/03/11 | 3,555 | 3,575 | 3,515 | 3,560 | +20 | +0.6% | 42,400 |
| 2021/03/10 | 3,480 | 3,555 | 3,475 | 3,540 | +80 | +2.3% | 29,300 |
| 2021/03/09 | 3,405 | 3,485 | 3,385 | 3,460 | +85 | +2.5% | 33,000 |
| 2021/03/08 | 3,400 | 3,400 | 3,350 | 3,375 | +20 | +0.6% | 29,300 |
| 2021/03/05 | 3,300 | 3,360 | 3,285 | 3,355 | +35 | +1.1% | 42,700 |
| 2021/03/04 | 3,330 | 3,335 | 3,270 | 3,320 | -25 | -0.7% | 19,400 |
| 2021/03/03 | 3,330 | 3,380 | 3,325 | 3,345 | -5 | -0.1% | 32,800 |
| 2021/03/02 | 3,455 | 3,455 | 3,325 | 3,350 | -50 | -1.5% | 32,800 |
| 2021/03/01 | 3,335 | 3,400 | 3,335 | 3,400 | +95 | +2.9% | 27,100 |
| 2021/02/26 | 3,450 | 3,450 | 3,305 | 3,305 | -180 | -5.2% | 76,400 |
| 2021/02/25 | 3,510 | 3,510 | 3,465 | 3,485 | ±0 | ±0% | 36,800 |
| 2021/02/24 | 3,550 | 3,575 | 3,485 | 3,485 | -105 | -2.9% | 77,200 |
| 2021/02/22 | 3,550 | 3,615 | 3,545 | 3,590 | +35 | +1% | 33,600 |
| 2021/02/19 | 3,630 | 3,635 | 3,540 | 3,555 | -115 | -3.1% | 41,100 |
| 2021/02/18 | 3,735 | 3,735 | 3,650 | 3,670 | -55 | -1.5% | 20,400 |
| 2021/02/17 | 3,725 | 3,775 | 3,720 | 3,725 | -45 | -1.2% | 17,000 |
| 2021/02/16 | 3,765 | 3,805 | 3,735 | 3,770 | -20 | -0.5% | 31,600 |
| 2021/02/15 | 3,775 | 3,805 | 3,725 | 3,790 | +45 | +1.2% | 22,800 |
| 2021/02/12 | 3,760 | 3,760 | 3,700 | 3,745 | -50 | -1.3% | 26,900 |
| 2021/02/10 | 3,755 | 3,815 | 3,725 | 3,795 | +10 | +0.3% | 28,800 |
| 2021/02/09 | 3,775 | 3,795 | 3,735 | 3,785 | -20 | -0.5% | 26,500 |
| 2021/02/08 | 3,730 | 3,825 | 3,730 | 3,805 | +45 | +1.2% | 34,800 |
| 2021/02/05 | 3,750 | 3,785 | 3,700 | 3,760 | +50 | +1.3% | 24,800 |
| 2021/02/04 | 3,710 | 3,745 | 3,695 | 3,710 | -25 | -0.7% | 13,600 |
| 2021/02/03 | 3,635 | 3,745 | 3,635 | 3,735 | +90 | +2.5% | 26,100 |
| 2021/02/02 | 3,625 | 3,670 | 3,585 | 3,645 | ±0 | ±0% | 40,100 |
| 2021/02/01 | 3,715 | 3,715 | 3,630 | 3,645 | -70 | -1.9% | 35,500 |
| 2021/01/29 | 3,790 | 3,830 | 3,715 | 3,715 | -95 | -2.5% | 37,700 |
| 2021/01/28 | 3,725 | 3,830 | 3,690 | 3,810 | -15 | -0.4% | 62,300 |
| 2021/01/27 | 3,700 | 3,825 | 3,690 | 3,825 | +125 | +3.4% | 90,000 |
| 2021/01/26 | 3,665 | 3,720 | 3,615 | 3,700 | +35 | +1% | 43,100 |
| 2021/01/25 | 3,575 | 3,665 | 3,550 | 3,665 | +90 | +2.5% | 34,300 |
| 2021/01/22 | 3,555 | 3,595 | 3,520 | 3,575 | -10 | -0.3% | 34,300 |
| 2021/01/21 | 3,555 | 3,640 | 3,555 | 3,585 | +30 | +0.8% | 19,700 |
| 2021/01/20 | 3,540 | 3,620 | 3,485 | 3,555 | +55 | +1.6% | 54,100 |
| 2021/01/19 | 3,605 | 3,610 | 3,500 | 3,500 | -115 | -3.2% | 56,300 |
| 2021/01/18 | 3,680 | 3,700 | 3,590 | 3,615 | -35 | -1% | 47,300 |
| 2021/01/15 | 3,610 | 3,745 | 3,530 | 3,650 | -235 | -6% | 190,500 |
| 2021/01/14 | 3,880 | 3,940 | 3,865 | 3,885 | +30 | +0.8% | 61,100 |
| 2021/01/13 | 3,905 | 3,905 | 3,840 | 3,855 | -45 | -1.2% | 27,300 |
| 2021/01/12 | 3,870 | 3,925 | 3,850 | 3,900 | +80 | +2.1% | 35,700 |
| 2021/01/08 | 3,745 | 3,835 | 3,720 | 3,820 | +80 | +2.1% | 34,600 |
901～
950
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
