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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,066 | 2,087 | 2,045 | 2,051 | -13 | -0.6% | 34,700 |
| 2025/01/20 | 2,034 | 2,075 | 2,034 | 2,064 | +30 | +1.5% | 29,700 |
| 2025/01/17 | 2,032 | 2,037 | 2,023 | 2,034 | -8 | -0.4% | 31,700 |
| 2025/01/16 | 2,045 | 2,055 | 2,021 | 2,042 | -8 | -0.4% | 46,500 |
| 2025/01/15 | 2,040 | 2,064 | 2,032 | 2,050 | -22 | -1.1% | 61,400 |
| 2025/01/14 | 2,014 | 2,082 | 1,998 | 2,072 | +77 | +3.9% | 79,500 |
| 2025/01/10 | 2,010 | 2,020 | 1,992 | 1,995 | -20 | -1% | 38,300 |
| 2025/01/09 | 2,006 | 2,026 | 2,005 | 2,015 | +5 | +0.2% | 22,400 |
| 2025/01/08 | 2,027 | 2,029 | 2,007 | 2,010 | -13 | -0.6% | 21,100 |
| 2025/01/07 | 2,034 | 2,042 | 2,019 | 2,023 | -11 | -0.5% | 27,300 |
| 2025/01/06 | 2,090 | 2,090 | 2,032 | 2,034 | -56 | -2.7% | 62,600 |
| 2024/12/30 | 2,098 | 2,099 | 2,073 | 2,090 | +19 | +0.9% | 18,800 |
| 2024/12/27 | 2,055 | 2,083 | 2,031 | 2,071 | +46 | +2.3% | 29,700 |
| 2024/12/26 | 2,031 | 2,048 | 2,017 | 2,025 | +2 | +0.1% | 45,100 |
| 2024/12/25 | 2,014 | 2,026 | 2,000 | 2,023 | +14 | +0.7% | 26,300 |
| 2024/12/24 | 2,025 | 2,039 | 2,003 | 2,009 | -16 | -0.8% | 13,000 |
| 2024/12/23 | 2,011 | 2,035 | 1,999 | 2,025 | +7 | +0.3% | 29,900 |
| 2024/12/20 | 2,020 | 2,064 | 2,018 | 2,018 | +11 | +0.5% | 26,900 |
| 2024/12/19 | 1,995 | 2,034 | 1,994 | 2,007 | -3 | -0.1% | 19,800 |
| 2024/12/18 | 2,050 | 2,050 | 2,007 | 2,010 | -32 | -1.6% | 18,700 |
| 2024/12/17 | 2,072 | 2,072 | 2,035 | 2,042 | -12 | -0.6% | 33,300 |
| 2024/12/16 | 2,072 | 2,076 | 2,054 | 2,054 | -4 | -0.2% | 18,700 |
| 2024/12/13 | 2,050 | 2,076 | 2,042 | 2,058 | -20 | -1% | 34,900 |
| 2024/12/12 | 2,104 | 2,104 | 2,070 | 2,078 | -3 | -0.1% | 27,200 |
| 2024/12/11 | 2,112 | 2,115 | 2,079 | 2,081 | -31 | -1.5% | 17,900 |
| 2024/12/10 | 2,116 | 2,120 | 2,090 | 2,112 | +16 | +0.8% | 21,600 |
| 2024/12/09 | 2,110 | 2,115 | 2,090 | 2,096 | -4 | -0.2% | 22,600 |
| 2024/12/06 | 2,131 | 2,131 | 2,085 | 2,100 | -18 | -0.8% | 12,500 |
| 2024/12/05 | 2,130 | 2,134 | 2,110 | 2,118 | -11 | -0.5% | 14,700 |
| 2024/12/04 | 2,114 | 2,160 | 2,114 | 2,129 | -4 | -0.2% | 19,800 |
| 2024/12/03 | 2,080 | 2,147 | 2,080 | 2,133 | +43 | +2.1% | 38,600 |
| 2024/12/02 | 2,100 | 2,119 | 2,080 | 2,090 | -11 | -0.5% | 29,900 |
| 2024/11/29 | 2,115 | 2,137 | 2,101 | 2,101 | -14 | -0.7% | 20,900 |
| 2024/11/28 | 2,060 | 2,123 | 2,060 | 2,115 | +26 | +1.2% | 35,200 |
| 2024/11/27 | 2,119 | 2,127 | 2,077 | 2,089 | -38 | -1.8% | 68,400 |
| 2024/11/26 | 2,135 | 2,153 | 2,121 | 2,127 | -4 | -0.2% | 18,400 |
| 2024/11/25 | 2,147 | 2,171 | 2,131 | 2,131 | -16 | -0.7% | 13,200 |
| 2024/11/22 | 2,184 | 2,184 | 2,136 | 2,147 | -13 | -0.6% | 8,900 |
| 2024/11/21 | 2,076 | 2,192 | 2,076 | 2,160 | +90 | +4.3% | 36,800 |
| 2024/11/20 | 2,088 | 2,106 | 2,055 | 2,070 | -27 | -1.3% | 22,600 |
| 2024/11/19 | 2,100 | 2,100 | 2,061 | 2,097 | -3 | -0.1% | 34,800 |
| 2024/11/18 | 2,100 | 2,110 | 2,087 | 2,100 | -10 | -0.5% | 20,500 |
| 2024/11/15 | 2,135 | 2,137 | 2,110 | 2,110 | -14 | -0.7% | 22,700 |
| 2024/11/14 | 2,159 | 2,159 | 2,124 | 2,124 | -24 | -1.1% | 9,800 |
| 2024/11/13 | 2,159 | 2,161 | 2,127 | 2,148 | -3 | -0.1% | 29,300 |
| 2024/11/12 | 2,175 | 2,184 | 2,151 | 2,151 | -18 | -0.8% | 16,800 |
| 2024/11/11 | 2,168 | 2,172 | 2,144 | 2,169 | -1 | ±0% | 20,200 |
| 2024/11/08 | 2,212 | 2,227 | 2,165 | 2,170 | -33 | -1.5% | 22,800 |
| 2024/11/07 | 2,219 | 2,220 | 2,195 | 2,203 | -2 | -0.1% | 15,500 |
| 2024/11/06 | 2,231 | 2,240 | 2,198 | 2,205 | -11 | -0.5% | 20,800 |
51～
100
件表示中 / 3679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 | 212,500円 | +4.5% | -10.8% | 3.29% | 13.96倍 | 0.62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 |
| ハートシード | 190,000円 | +174.2% | - | 0.00% | - | 6.43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 |
| 生化学 | 67,600円 | +9.2% | +39.0% | 4.44% | 22.36倍 | 0.49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 | 125,300円 | +15.7% | +5.3% | 3.63% | 9.06倍 | 0.67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 | 146,200円 | +1.2% | -13.9% | 5.81% | 8.62倍 | 1.60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
