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 |
|---|---|---|---|---|---|---|---|
| 2021/01/26 | 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 |
| 2021/01/07 | 3,750 | 3,785 | 3,715 | 3,740 | +25 | +0.7% | 32,900 |
| 2021/01/06 | 3,715 | 3,755 | 3,705 | 3,715 | +5 | +0.1% | 26,500 |
| 2021/01/05 | 3,685 | 3,720 | 3,655 | 3,710 | +20 | +0.5% | 27,000 |
| 2021/01/04 | 3,760 | 3,760 | 3,660 | 3,690 | -30 | -0.8% | 24,300 |
| 2020/12/30 | 3,745 | 3,755 | 3,700 | 3,720 | -35 | -0.9% | 21,100 |
| 2020/12/29 | 3,690 | 3,755 | 3,680 | 3,755 | +70 | +1.9% | 23,300 |
| 2020/12/28 | 3,700 | 3,745 | 3,645 | 3,685 | -10 | -0.3% | 28,300 |
| 2020/12/25 | 3,675 | 3,710 | 3,650 | 3,695 | +15 | +0.4% | 10,800 |
| 2020/12/24 | 3,630 | 3,690 | 3,630 | 3,680 | +50 | +1.4% | 18,100 |
| 2020/12/23 | 3,640 | 3,650 | 3,615 | 3,630 | +25 | +0.7% | 16,700 |
| 2020/12/22 | 3,645 | 3,660 | 3,605 | 3,605 | -95 | -2.6% | 35,400 |
| 2020/12/21 | 3,735 | 3,755 | 3,685 | 3,700 | -65 | -1.7% | 20,600 |
| 2020/12/18 | 3,740 | 3,820 | 3,740 | 3,765 | -15 | -0.4% | 25,800 |
| 2020/12/17 | 3,770 | 3,795 | 3,705 | 3,780 | -40 | -1% | 45,500 |
| 2020/12/16 | 3,850 | 3,855 | 3,775 | 3,820 | -25 | -0.7% | 42,800 |
| 2020/12/15 | 3,840 | 3,880 | 3,805 | 3,845 | +10 | +0.3% | 28,300 |
| 2020/12/14 | 3,825 | 3,890 | 3,805 | 3,835 | +40 | +1.1% | 40,000 |
| 2020/12/11 | 3,715 | 3,800 | 3,715 | 3,795 | +100 | +2.7% | 46,100 |
| 2020/12/10 | 3,695 | 3,720 | 3,650 | 3,695 | ±0 | ±0% | 38,300 |
| 2020/12/09 | 3,680 | 3,715 | 3,670 | 3,695 | +15 | +0.4% | 19,800 |
| 2020/12/08 | 3,660 | 3,735 | 3,645 | 3,680 | +25 | +0.7% | 61,000 |
| 2020/12/07 | 3,705 | 3,740 | 3,625 | 3,655 | +20 | +0.6% | 62,500 |
| 2020/12/04 | 3,640 | 3,680 | 3,610 | 3,635 | ±0 | ±0% | 44,600 |
| 2020/12/03 | 3,595 | 3,670 | 3,570 | 3,635 | +55 | +1.5% | 69,100 |
| 2020/12/02 | 3,605 | 3,630 | 3,560 | 3,580 | -25 | -0.7% | 56,100 |
| 2020/12/01 | 3,645 | 3,655 | 3,600 | 3,605 | -15 | -0.4% | 55,500 |
| 2020/11/30 | 3,660 | 3,680 | 3,615 | 3,620 | -40 | -1.1% | 62,800 |
| 2020/11/27 | 3,700 | 3,700 | 3,640 | 3,660 | -20 | -0.5% | 58,600 |
| 2020/11/26 | 3,670 | 3,690 | 3,630 | 3,680 | +10 | +0.3% | 56,200 |
| 2020/11/25 | 3,735 | 3,775 | 3,670 | 3,670 | -70 | -1.9% | 58,600 |
| 2020/11/24 | 3,730 | 3,765 | 3,680 | 3,740 | +15 | +0.4% | 61,400 |
| 2020/11/20 | 3,725 | 3,765 | 3,685 | 3,725 | +25 | +0.7% | 22,600 |
| 2020/11/19 | 3,725 | 3,755 | 3,690 | 3,700 | -20 | -0.5% | 63,600 |
| 2020/11/18 | 3,795 | 3,810 | 3,700 | 3,720 | -40 | -1.1% | 56,900 |
| 2020/11/17 | 3,845 | 3,860 | 3,750 | 3,760 | -100 | -2.6% | 41,400 |
| 2020/11/16 | 3,910 | 3,925 | 3,825 | 3,860 | -80 | -2% | 57,800 |
| 2020/11/13 | 4,015 | 4,015 | 3,930 | 3,940 | -90 | -2.2% | 32,900 |
| 2020/11/12 | 4,075 | 4,075 | 4,025 | 4,030 | -45 | -1.1% | 30,200 |
901～
950
件表示中 / 3554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 | 227,800円 | +4.5% | -10.8% | 3.07% | 15.14倍 | 0.67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 | 84,600円 | +10.5% | +169.1% | 3.55% | 13.38倍 | 0.63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 | 149,600円 | -55.5% | - | 0.00% | - | 7.33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 | 128,100円 | +12.7% | +1.8% | 3.32% | 5.03倍 | 0.71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 | 161,200円 | -5.1% | -21.2% | 4.96% | 10.18倍 | 1.94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
