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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,925 | 3,965 | 3,850 | 3,955 | +5 | +0.1% | 36,400 |
| 2020/10/22 | 4,075 | 4,075 | 3,925 | 3,950 | -110 | -2.7% | 38,700 |
| 2020/10/21 | 4,040 | 4,105 | 4,040 | 4,060 | +20 | +0.5% | 46,600 |
| 2020/10/20 | 4,100 | 4,100 | 4,005 | 4,040 | -60 | -1.5% | 31,800 |
| 2020/10/19 | 4,130 | 4,140 | 4,055 | 4,100 | +20 | +0.5% | 49,800 |
| 2020/10/16 | 4,020 | 4,180 | 4,020 | 4,080 | +50 | +1.2% | 86,100 |
| 2020/10/15 | 4,200 | 4,290 | 4,025 | 4,030 | -285 | -6.6% | 193,600 |
| 2020/10/14 | 4,185 | 4,320 | 4,100 | 4,315 | +690 | +19% | 304,400 |
| 2020/10/13 | 3,565 | 3,675 | 3,535 | 3,625 | +70 | +2% | 71,400 |
| 2020/10/12 | 3,550 | 3,615 | 3,520 | 3,555 | +15 | +0.4% | 29,500 |
| 2020/10/09 | 3,530 | 3,560 | 3,490 | 3,540 | -15 | -0.4% | 35,800 |
| 2020/10/08 | 3,510 | 3,555 | 3,490 | 3,555 | +40 | +1.1% | 43,300 |
| 2020/10/07 | 3,535 | 3,550 | 3,500 | 3,515 | -75 | -2.1% | 29,500 |
| 2020/10/06 | 3,595 | 3,605 | 3,560 | 3,590 | +10 | +0.3% | 21,800 |
| 2020/10/05 | 3,520 | 3,620 | 3,520 | 3,580 | +125 | +3.6% | 41,700 |
| 2020/10/02 | 3,535 | 3,555 | 3,455 | 3,455 | - | - | 54,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,615 | 3,635 | 3,535 | 3,535 | -105 | -2.9% | 47,000 |
| 2020/09/29 | 3,610 | 3,660 | 3,555 | 3,640 | ±0 | ±0% | 49,200 |
| 2020/09/28 | 3,575 | 3,650 | 3,530 | 3,640 | +80 | +2.2% | 75,400 |
| 2020/09/25 | 3,520 | 3,595 | 3,520 | 3,560 | +40 | +1.1% | 59,300 |
| 2020/09/24 | 3,520 | 3,535 | 3,490 | 3,520 | +10 | +0.3% | 85,000 |
| 2020/09/23 | 3,535 | 3,535 | 3,450 | 3,510 | -10 | -0.3% | 74,200 |
| 2020/09/18 | 3,520 | 3,580 | 3,495 | 3,520 | -5 | -0.1% | 85,700 |
| 2020/09/17 | 3,465 | 3,525 | 3,440 | 3,525 | +55 | +1.6% | 50,100 |
| 2020/09/16 | 3,460 | 3,495 | 3,445 | 3,470 | +5 | +0.1% | 33,000 |
| 2020/09/15 | 3,430 | 3,475 | 3,380 | 3,465 | +70 | +2.1% | 43,500 |
| 2020/09/14 | 3,420 | 3,425 | 3,365 | 3,395 | +35 | +1% | 49,300 |
| 2020/09/11 | 3,320 | 3,360 | 3,260 | 3,360 | +20 | +0.6% | 53,400 |
| 2020/09/10 | 3,325 | 3,385 | 3,310 | 3,340 | +25 | +0.8% | 58,300 |
| 2020/09/09 | 3,350 | 3,395 | 3,295 | 3,315 | -140 | -4.1% | 63,500 |
| 2020/09/08 | 3,360 | 3,455 | 3,355 | 3,455 | +80 | +2.4% | 35,400 |
| 2020/09/07 | 3,360 | 3,390 | 3,310 | 3,375 | +15 | +0.4% | 36,000 |
| 2020/09/04 | 3,370 | 3,370 | 3,340 | 3,360 | -65 | -1.9% | 26,000 |
| 2020/09/03 | 3,465 | 3,465 | 3,370 | 3,425 | +5 | +0.1% | 34,300 |
| 2020/09/02 | 3,445 | 3,460 | 3,390 | 3,420 | -5 | -0.1% | 48,500 |
| 2020/09/01 | 3,435 | 3,445 | 3,390 | 3,425 | -25 | -0.7% | 24,100 |
| 2020/08/31 | 3,355 | 3,455 | 3,355 | 3,450 | +95 | +2.8% | 50,300 |
| 2020/08/28 | 3,410 | 3,470 | 3,340 | 3,355 | -45 | -1.3% | 43,800 |
| 2020/08/27 | 3,470 | 3,470 | 3,375 | 3,400 | -70 | -2% | 33,600 |
| 2020/08/26 | 3,450 | 3,470 | 3,380 | 3,470 | +10 | +0.3% | 48,600 |
| 2020/08/25 | 3,505 | 3,505 | 3,455 | 3,460 | -15 | -0.4% | 31,200 |
| 2020/08/24 | 3,515 | 3,515 | 3,445 | 3,475 | -40 | -1.1% | 52,000 |
| 2020/08/21 | 3,535 | 3,550 | 3,465 | 3,515 | -15 | -0.4% | 55,700 |
| 2020/08/20 | 3,670 | 3,670 | 3,515 | 3,530 | -130 | -3.6% | 68,400 |
| 2020/08/19 | 3,645 | 3,725 | 3,605 | 3,660 | +70 | +1.9% | 105,300 |
| 2020/08/18 | 3,570 | 3,625 | 3,540 | 3,590 | +35 | +1% | 79,000 |
| 2020/08/17 | 3,605 | 3,605 | 3,515 | 3,555 | -5 | -0.1% | 64,800 |
| 2020/08/14 | 3,545 | 3,600 | 3,510 | 3,560 | +50 | +1.4% | 69,100 |
| 2020/08/13 | 3,590 | 3,590 | 3,480 | 3,510 | -20 | -0.6% | 71,600 |
1001～
1050
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
