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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 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 |
| 2021/08/19 | 3,350 | 3,400 | 3,350 | 3,355 | +5 | +0.1% | 12,400 |
| 2021/08/18 | 3,365 | 3,380 | 3,345 | 3,350 | -10 | -0.3% | 13,200 |
| 2021/08/17 | 3,395 | 3,400 | 3,345 | 3,360 | -15 | -0.4% | 14,600 |
| 2021/08/16 | 3,380 | 3,415 | 3,370 | 3,375 | -5 | -0.1% | 20,400 |
| 2021/08/13 | 3,395 | 3,400 | 3,375 | 3,380 | -5 | -0.1% | 10,700 |
| 2021/08/12 | 3,405 | 3,405 | 3,380 | 3,385 | +5 | +0.1% | 14,000 |
| 2021/08/11 | 3,375 | 3,405 | 3,370 | 3,380 | +40 | +1.2% | 13,900 |
| 2021/08/10 | 3,340 | 3,360 | 3,330 | 3,340 | +20 | +0.6% | 16,100 |
| 2021/08/06 | 3,320 | 3,340 | 3,300 | 3,320 | ±0 | ±0% | 14,700 |
| 2021/08/05 | 3,330 | 3,365 | 3,320 | 3,320 | -25 | -0.7% | 19,200 |
| 2021/08/04 | 3,360 | 3,370 | 3,345 | 3,345 | -10 | -0.3% | 15,100 |
| 2021/08/03 | 3,360 | 3,370 | 3,355 | 3,355 | -5 | -0.1% | 13,700 |
| 2021/08/02 | 3,360 | 3,390 | 3,330 | 3,360 | +45 | +1.4% | 23,800 |
| 2021/07/30 | 3,315 | 3,320 | 3,295 | 3,315 | -30 | -0.9% | 18,600 |
| 2021/07/29 | 3,310 | 3,375 | 3,295 | 3,345 | +85 | +2.6% | 34,200 |
| 2021/07/28 | 3,285 | 3,290 | 3,255 | 3,260 | -35 | -1.1% | 17,700 |
| 2021/07/27 | 3,345 | 3,345 | 3,280 | 3,295 | ±0 | ±0% | 19,700 |
| 2021/07/26 | 3,310 | 3,340 | 3,285 | 3,295 | +70 | +2.2% | 33,200 |
| 2021/07/21 | 3,220 | 3,240 | 3,200 | 3,225 | +55 | +1.7% | 33,300 |
| 2021/07/20 | 3,235 | 3,235 | 3,170 | 3,170 | -20 | -0.6% | 23,700 |
| 2021/07/19 | 3,160 | 3,225 | 3,160 | 3,190 | +15 | +0.5% | 36,400 |
| 2021/07/16 | 3,250 | 3,255 | 3,175 | 3,175 | -75 | -2.3% | 61,600 |
| 2021/07/15 | 3,335 | 3,380 | 3,245 | 3,250 | -285 | -8.1% | 92,300 |
| 2021/07/14 | 3,540 | 3,575 | 3,505 | 3,535 | ±0 | ±0% | 29,400 |
| 2021/07/13 | 3,460 | 3,550 | 3,460 | 3,535 | +70 | +2% | 18,800 |
| 2021/07/12 | 3,425 | 3,505 | 3,400 | 3,465 | +110 | +3.3% | 41,000 |
| 2021/07/09 | 3,350 | 3,375 | 3,330 | 3,355 | -10 | -0.3% | 38,400 |
| 2021/07/08 | 3,475 | 3,475 | 3,365 | 3,365 | -105 | -3% | 20,900 |
| 2021/07/07 | 3,435 | 3,500 | 3,430 | 3,470 | -10 | -0.3% | 14,500 |
| 2021/07/06 | 3,480 | 3,485 | 3,455 | 3,480 | +30 | +0.9% | 8,000 |
| 2021/07/05 | 3,445 | 3,485 | 3,440 | 3,450 | +5 | +0.1% | 15,000 |
| 2021/07/02 | 3,440 | 3,450 | 3,430 | 3,445 | +35 | +1% | 9,100 |
| 2021/07/01 | 3,400 | 3,435 | 3,390 | 3,410 | +40 | +1.2% | 18,700 |
| 2021/06/30 | 3,370 | 3,400 | 3,360 | 3,370 | -15 | -0.4% | 19,500 |
| 2021/06/29 | 3,390 | 3,410 | 3,370 | 3,385 | -50 | -1.5% | 20,700 |
| 2021/06/28 | 3,420 | 3,445 | 3,405 | 3,435 | +25 | +0.7% | 17,200 |
| 2021/06/25 | 3,410 | 3,440 | 3,400 | 3,410 | +15 | +0.4% | 14,600 |
| 2021/06/24 | 3,340 | 3,395 | 3,335 | 3,395 | +40 | +1.2% | 11,000 |
| 2021/06/23 | 3,365 | 3,385 | 3,335 | 3,355 | ±0 | ±0% | 17,600 |
| 2021/06/22 | 3,350 | 3,355 | 3,300 | 3,355 | +55 | +1.7% | 23,900 |
| 2021/06/21 | 3,300 | 3,345 | 3,285 | 3,300 | -40 | -1.2% | 26,900 |
| 2021/06/18 | 3,335 | 3,375 | 3,325 | 3,340 | +20 | +0.6% | 32,600 |
| 2021/06/17 | 3,350 | 3,360 | 3,305 | 3,320 | -30 | -0.9% | 20,800 |
| 2021/06/16 | 3,345 | 3,365 | 3,330 | 3,350 | +5 | +0.1% | 11,600 |
| 2021/06/15 | 3,390 | 3,390 | 3,330 | 3,345 | -60 | -1.8% | 21,600 |
| 2021/06/14 | 3,425 | 3,460 | 3,405 | 3,405 | ±0 | ±0% | 9,300 |
951～
1000
件表示中 / 3746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 | 103,600円 | +4.5% | -33.7% | 3.38% | 20.71倍 | 0.60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 |
| レナサイエンス | 269,500円 | -14.4% | - | 0.00% | - | 19.92倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| 富士製薬 | 132,700円 | +15.7% | +5.3% | 3.43% | 9.59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 | 141,200円 | -20.7% | -41.2% | 6.02% | 12.03倍 | 1.55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 |
| アンジェス | 6,100円 | +110.0% | - | 0.00% | - | 10.50倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
市場注目の銘柄
チャート関連のコラム
