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 |
|---|---|---|---|---|---|---|---|
| 2020/01/17 | 3,530 | 3,545 | 3,465 | 3,520 | -10 | -0.3% | 44,400 |
| 2020/01/16 | 3,500 | 3,590 | 3,445 | 3,530 | +25 | +0.7% | 119,400 |
| 2020/01/15 | 3,340 | 3,515 | 3,320 | 3,505 | +335 | +10.6% | 224,300 |
| 2020/01/14 | 3,140 | 3,180 | 3,140 | 3,170 | +35 | +1.1% | 31,400 |
| 2020/01/10 | 3,090 | 3,155 | 3,065 | 3,135 | +50 | +1.6% | 20,900 |
| 2020/01/09 | 3,065 | 3,095 | 3,040 | 3,085 | +35 | +1.1% | 22,300 |
| 2020/01/08 | 3,070 | 3,080 | 3,010 | 3,050 | -45 | -1.5% | 30,400 |
| 2020/01/07 | 3,040 | 3,110 | 3,020 | 3,095 | +60 | +2% | 24,600 |
| 2020/01/06 | 3,110 | 3,110 | 3,015 | 3,035 | -145 | -4.6% | 34,500 |
| 2019/12/30 | 3,180 | 3,190 | 3,170 | 3,180 | ±0 | ±0% | 7,200 |
| 2019/12/27 | 3,195 | 3,195 | 3,160 | 3,180 | -10 | -0.3% | 7,700 |
| 2019/12/26 | 3,160 | 3,190 | 3,140 | 3,190 | +45 | +1.4% | 12,000 |
| 2019/12/25 | 3,155 | 3,160 | 3,125 | 3,145 | -25 | -0.8% | 13,800 |
| 2019/12/24 | 3,195 | 3,200 | 3,160 | 3,170 | -25 | -0.8% | 13,800 |
| 2019/12/23 | 3,235 | 3,235 | 3,175 | 3,195 | -40 | -1.2% | 12,200 |
| 2019/12/20 | 3,180 | 3,240 | 3,150 | 3,235 | +60 | +1.9% | 29,000 |
| 2019/12/19 | 3,185 | 3,185 | 3,135 | 3,175 | -10 | -0.3% | 17,500 |
| 2019/12/18 | 3,190 | 3,190 | 3,135 | 3,185 | ±0 | ±0% | 28,600 |
| 2019/12/17 | 3,240 | 3,240 | 3,130 | 3,185 | -5 | -0.2% | 28,900 |
| 2019/12/16 | 3,160 | 3,190 | 3,135 | 3,190 | +35 | +1.1% | 21,800 |
| 2019/12/13 | 3,185 | 3,185 | 3,135 | 3,155 | +30 | +1% | 29,600 |
| 2019/12/12 | 3,185 | 3,185 | 3,115 | 3,125 | -85 | -2.6% | 21,100 |
| 2019/12/11 | 3,235 | 3,235 | 3,185 | 3,210 | -40 | -1.2% | 18,000 |
| 2019/12/10 | 3,280 | 3,285 | 3,225 | 3,250 | -30 | -0.9% | 14,500 |
| 2019/12/09 | 3,275 | 3,285 | 3,230 | 3,280 | ±0 | ±0% | 22,800 |
| 2019/12/06 | 3,240 | 3,295 | 3,215 | 3,280 | +60 | +1.9% | 24,900 |
| 2019/12/05 | 3,195 | 3,225 | 3,195 | 3,220 | +25 | +0.8% | 16,600 |
| 2019/12/04 | 3,165 | 3,195 | 3,140 | 3,195 | -10 | -0.3% | 24,900 |
| 2019/12/03 | 3,155 | 3,215 | 3,145 | 3,205 | +30 | +0.9% | 21,900 |
| 2019/12/02 | 3,195 | 3,195 | 3,160 | 3,175 | -10 | -0.3% | 12,500 |
| 2019/11/29 | 3,220 | 3,220 | 3,155 | 3,185 | -10 | -0.3% | 18,200 |
| 2019/11/28 | 3,180 | 3,215 | 3,180 | 3,195 | -5 | -0.2% | 16,200 |
| 2019/11/27 | 3,175 | 3,235 | 3,145 | 3,200 | +25 | +0.8% | 54,100 |
| 2019/11/26 | 3,175 | 3,195 | 3,165 | 3,175 | +5 | +0.2% | 20,300 |
| 2019/11/25 | 3,260 | 3,260 | 3,150 | 3,170 | -75 | -2.3% | 24,600 |
| 2019/11/22 | 3,255 | 3,290 | 3,240 | 3,245 | +5 | +0.2% | 16,500 |
| 2019/11/21 | 3,225 | 3,245 | 3,190 | 3,240 | +15 | +0.5% | 18,300 |
| 2019/11/20 | 3,230 | 3,230 | 3,195 | 3,225 | +15 | +0.5% | 14,500 |
| 2019/11/19 | 3,200 | 3,215 | 3,175 | 3,210 | +25 | +0.8% | 10,400 |
| 2019/11/18 | 3,210 | 3,210 | 3,165 | 3,185 | -10 | -0.3% | 11,400 |
| 2019/11/15 | 3,190 | 3,195 | 3,155 | 3,195 | +35 | +1.1% | 14,900 |
| 2019/11/14 | 3,185 | 3,185 | 3,150 | 3,160 | -15 | -0.5% | 19,500 |
| 2019/11/13 | 3,200 | 3,210 | 3,155 | 3,175 | -5 | -0.2% | 14,800 |
| 2019/11/12 | 3,175 | 3,185 | 3,130 | 3,180 | -20 | -0.6% | 40,700 |
| 2019/11/11 | 3,285 | 3,295 | 3,175 | 3,200 | -55 | -1.7% | 20,900 |
| 2019/11/08 | 3,300 | 3,300 | 3,245 | 3,255 | -15 | -0.5% | 17,500 |
| 2019/11/07 | 3,310 | 3,310 | 3,220 | 3,270 | -20 | -0.6% | 5,900 |
| 2019/11/06 | 3,320 | 3,320 | 3,270 | 3,290 | -30 | -0.9% | 13,700 |
| 2019/11/05 | 3,265 | 3,330 | 3,235 | 3,320 | +55 | +1.7% | 25,400 |
| 2019/11/01 | 3,235 | 3,280 | 3,205 | 3,265 | -5 | -0.2% | 13,300 |
1151～
1200
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 | 232,100円 | +4.5% | -10.8% | 3.02% | 15.43倍 | 0.68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 | 85,400円 | +10.5% | +169.1% | 3.51% | 13.51倍 | 0.64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 | 173,900円 | -55.5% | - | 0.00% | - | 8.52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 | 128,800円 | +12.7% | +1.8% | 3.30% | 5.06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 | 161,700円 | -5.1% | -21.2% | 4.95% | 10.21倍 | 1.95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
