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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 4,050 | 4,120 | 3,980 | 4,120 | +70 | +1.7% | 112,600 |
2020/06/15 | 4,145 | 4,200 | 4,030 | 4,050 | -110 | -2.6% | 69,200 |
2020/06/12 | 4,260 | 4,285 | 4,150 | 4,160 | -170 | -3.9% | 81,500 |
2020/06/11 | 4,370 | 4,420 | 4,330 | 4,330 | -95 | -2.1% | 39,100 |
2020/06/10 | 4,420 | 4,430 | 4,355 | 4,425 | -30 | -0.7% | 53,700 |
2020/06/09 | 4,365 | 4,545 | 4,340 | 4,455 | +145 | +3.4% | 131,100 |
2020/06/08 | 4,490 | 4,490 | 4,280 | 4,310 | -180 | -4% | 97,500 |
2020/06/05 | 4,500 | 4,535 | 4,475 | 4,490 | -35 | -0.8% | 109,200 |
2020/06/04 | 4,410 | 4,560 | 4,320 | 4,525 | +115 | +2.6% | 109,200 |
2020/06/03 | 4,410 | 4,470 | 4,340 | 4,410 | +55 | +1.3% | 104,700 |
2020/06/02 | 4,360 | 4,380 | 4,320 | 4,355 | +25 | +0.6% | 53,800 |
2020/06/01 | 4,360 | 4,380 | 4,285 | 4,330 | -30 | -0.7% | 101,300 |
2020/05/29 | 4,190 | 4,395 | 4,155 | 4,360 | +165 | +3.9% | 399,900 |
2020/05/28 | 4,220 | 4,220 | 4,115 | 4,195 | +15 | +0.4% | 111,500 |
2020/05/27 | 3,995 | 4,195 | 3,995 | 4,180 | +185 | +4.6% | 132,600 |
2020/05/26 | 4,000 | 4,010 | 3,945 | 3,995 | ±0 | ±0% | 56,300 |
2020/05/25 | 3,950 | 4,020 | 3,950 | 3,995 | +30 | +0.8% | 59,400 |
2020/05/22 | 3,950 | 4,005 | 3,930 | 3,965 | +50 | +1.3% | 98,600 |
2020/05/21 | 3,865 | 3,925 | 3,825 | 3,915 | +80 | +2.1% | 86,600 |
2020/05/20 | 3,800 | 3,860 | 3,765 | 3,835 | -140 | -3.5% | 86,100 |
2020/05/19 | 3,995 | 3,995 | 3,905 | 3,975 | +15 | +0.4% | 48,700 |
2020/05/18 | 3,985 | 4,035 | 3,930 | 3,960 | +25 | +0.6% | 68,500 |
2020/05/15 | 3,905 | 3,935 | 3,830 | 3,935 | +30 | +0.8% | 84,900 |
2020/05/14 | 4,005 | 4,035 | 3,895 | 3,905 | -100 | -2.5% | 70,600 |
2020/05/13 | 3,935 | 4,040 | 3,915 | 4,005 | +50 | +1.3% | 108,700 |
2020/05/12 | 4,000 | 4,085 | 3,925 | 3,955 | -40 | -1% | 75,400 |
2020/05/11 | 3,995 | 4,005 | 3,875 | 3,995 | -5 | -0.1% | 104,100 |
2020/05/08 | 3,780 | 4,000 | 3,725 | 4,000 | +290 | +7.8% | 154,100 |
2020/05/07 | 3,700 | 3,790 | 3,685 | 3,710 | +35 | +1% | 72,700 |
2020/05/01 | 3,635 | 3,690 | 3,535 | 3,675 | +40 | +1.1% | 82,900 |
2020/04/30 | 3,740 | 3,750 | 3,620 | 3,635 | -80 | -2.2% | 95,000 |
2020/04/28 | 3,875 | 3,895 | 3,620 | 3,715 | +120 | +3.3% | 326,600 |
2020/04/27 | 3,565 | 3,595 | 3,520 | 3,595 | -5 | -0.1% | 39,200 |
2020/04/24 | 3,480 | 3,600 | 3,430 | 3,600 | +135 | +3.9% | 70,400 |
2020/04/23 | 3,500 | 3,520 | 3,435 | 3,465 | -15 | -0.4% | 49,500 |
2020/04/22 | 3,440 | 3,510 | 3,415 | 3,480 | -30 | -0.9% | 45,900 |
2020/04/21 | 3,455 | 3,590 | 3,430 | 3,510 | +50 | +1.4% | 105,900 |
2020/04/20 | 3,525 | 3,545 | 3,430 | 3,460 | -60 | -1.7% | 49,100 |
2020/04/17 | 3,495 | 3,635 | 3,445 | 3,520 | +95 | +2.8% | 129,200 |
2020/04/16 | 3,355 | 3,425 | 3,270 | 3,425 | +140 | +4.3% | 107,500 |
2020/04/15 | 3,220 | 3,295 | 3,115 | 3,285 | +309 | +10.4% | 184,600 |
2020/04/14 | 3,005 | 3,005 | 2,912 | 2,976 | +21 | +0.7% | 41,500 |
2020/04/13 | 3,085 | 3,100 | 2,954 | 2,955 | -130 | -4.2% | 26,100 |
2020/04/10 | 2,904 | 3,110 | 2,887 | 3,085 | +207 | +7.2% | 82,700 |
2020/04/09 | 2,899 | 2,899 | 2,802 | 2,878 | -4 | -0.1% | 26,200 |
2020/04/08 | 2,848 | 2,902 | 2,795 | 2,882 | +63 | +2.2% | 39,900 |
2020/04/07 | 2,771 | 2,821 | 2,676 | 2,819 | +98 | +3.6% | 33,100 |
2020/04/06 | 2,601 | 2,731 | 2,587 | 2,721 | +116 | +4.5% | 26,700 |
2020/04/03 | 2,700 | 2,734 | 2,581 | 2,605 | -85 | -3.2% | 26,500 |
2020/04/02 | 2,781 | 2,809 | 2,690 | 2,690 | -141 | -5% | 19,800 |
1051~
1100
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 | 227,500円 | +4.5% | -10.8% | 3.08% | 15.12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 | 84,200円 | +10.5% | +169.1% | 3.56% | 13.32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 | 156,300円 | -55.5% | - | 0.00% | - | 7.66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 | 127,000円 | +12.7% | +1.8% | 3.35% | 4.99倍 | 0.70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 | 160,400円 | -5.1% | -21.2% | 4.99% | 10.13倍 | 1.93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