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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,035 | 3,090 | 3,030 | 3,080 | +70 | +2.3% | 23,000 |
| 2019/07/29 | 3,055 | 3,070 | 2,986 | 3,010 | -35 | -1.1% | 15,800 |
| 2019/07/26 | 3,015 | 3,050 | 3,005 | 3,045 | ±0 | ±0% | 24,200 |
| 2019/07/25 | 3,125 | 3,145 | 3,045 | 3,045 | -50 | -1.6% | 24,900 |
| 2019/07/24 | 3,125 | 3,140 | 3,085 | 3,095 | -25 | -0.8% | 15,900 |
| 2019/07/23 | 3,180 | 3,195 | 3,120 | 3,120 | -35 | -1.1% | 20,300 |
| 2019/07/22 | 3,170 | 3,200 | 3,125 | 3,155 | -45 | -1.4% | 17,000 |
| 2019/07/19 | 3,055 | 3,210 | 3,055 | 3,200 | +135 | +4.4% | 27,200 |
| 2019/07/18 | 3,150 | 3,190 | 3,065 | 3,065 | -125 | -3.9% | 37,400 |
| 2019/07/17 | 3,255 | 3,320 | 3,160 | 3,190 | -90 | -2.7% | 83,500 |
| 2019/07/16 | 3,400 | 3,400 | 3,255 | 3,280 | -260 | -7.3% | 93,100 |
| 2019/07/12 | 3,510 | 3,550 | 3,495 | 3,540 | +30 | +0.9% | 26,300 |
| 2019/07/11 | 3,455 | 3,530 | 3,425 | 3,510 | +90 | +2.6% | 25,100 |
| 2019/07/10 | 3,350 | 3,430 | 3,340 | 3,420 | +25 | +0.7% | 16,700 |
| 2019/07/09 | 3,450 | 3,475 | 3,390 | 3,395 | -55 | -1.6% | 13,500 |
| 2019/07/08 | 3,540 | 3,540 | 3,435 | 3,450 | -120 | -3.4% | 21,100 |
| 2019/07/05 | 3,565 | 3,630 | 3,540 | 3,570 | +65 | +1.9% | 28,300 |
| 2019/07/04 | 3,480 | 3,525 | 3,480 | 3,505 | +35 | +1% | 13,600 |
| 2019/07/03 | 3,435 | 3,495 | 3,410 | 3,470 | +35 | +1% | 17,900 |
| 2019/07/02 | 3,385 | 3,450 | 3,385 | 3,435 | -10 | -0.3% | 17,600 |
| 2019/07/01 | 3,335 | 3,480 | 3,335 | 3,445 | +140 | +4.2% | 30,600 |
| 2019/06/28 | 3,280 | 3,340 | 3,280 | 3,305 | ±0 | ±0% | 18,700 |
| 2019/06/27 | 3,305 | 3,315 | 3,255 | 3,305 | +5 | +0.2% | 18,900 |
| 2019/06/26 | 3,340 | 3,385 | 3,295 | 3,300 | -40 | -1.2% | 25,200 |
| 2019/06/25 | 3,400 | 3,400 | 3,320 | 3,340 | -15 | -0.4% | 15,100 |
| 2019/06/24 | 3,410 | 3,410 | 3,340 | 3,355 | -75 | -2.2% | 17,500 |
| 2019/06/21 | 3,565 | 3,595 | 3,410 | 3,430 | -140 | -3.9% | 36,600 |
| 2019/06/20 | 3,740 | 3,750 | 3,570 | 3,570 | -150 | -4% | 27,300 |
| 2019/06/19 | 3,485 | 3,720 | 3,475 | 3,720 | +300 | +8.8% | 85,200 |
| 2019/06/18 | 3,515 | 3,525 | 3,410 | 3,420 | -90 | -2.6% | 17,800 |
| 2019/06/17 | 3,450 | 3,560 | 3,420 | 3,510 | +30 | +0.9% | 24,600 |
| 2019/06/14 | 3,500 | 3,500 | 3,455 | 3,480 | +5 | +0.1% | 21,600 |
| 2019/06/13 | 3,455 | 3,485 | 3,430 | 3,475 | -35 | -1% | 17,200 |
| 2019/06/12 | 3,470 | 3,540 | 3,460 | 3,510 | +50 | +1.4% | 20,700 |
| 2019/06/11 | 3,455 | 3,460 | 3,405 | 3,460 | +5 | +0.1% | 24,900 |
| 2019/06/10 | 3,430 | 3,505 | 3,430 | 3,455 | +25 | +0.7% | 18,300 |
| 2019/06/07 | 3,395 | 3,435 | 3,345 | 3,430 | +20 | +0.6% | 21,700 |
| 2019/06/06 | 3,510 | 3,520 | 3,410 | 3,410 | -130 | -3.7% | 23,400 |
| 2019/06/05 | 3,500 | 3,545 | 3,500 | 3,540 | +75 | +2.2% | 22,200 |
| 2019/06/04 | 3,510 | 3,540 | 3,420 | 3,465 | -35 | -1% | 37,500 |
| 2019/06/03 | 3,330 | 3,520 | 3,330 | 3,500 | +135 | +4% | 52,400 |
| 2019/05/31 | 3,405 | 3,425 | 3,325 | 3,365 | -55 | -1.6% | 30,500 |
| 2019/05/30 | 3,375 | 3,430 | 3,325 | 3,420 | +40 | +1.2% | 38,900 |
| 2019/05/29 | 3,440 | 3,440 | 3,325 | 3,380 | -125 | -3.6% | 47,000 |
| 2019/05/28 | 3,540 | 3,540 | 3,490 | 3,505 | +10 | +0.3% | 48,700 |
| 2019/05/27 | 3,530 | 3,545 | 3,470 | 3,495 | -35 | -1% | 27,300 |
| 2019/05/24 | 3,480 | 3,530 | 3,430 | 3,530 | +50 | +1.4% | 26,600 |
| 2019/05/23 | 3,450 | 3,490 | 3,380 | 3,480 | +25 | +0.7% | 35,700 |
| 2019/05/22 | 3,570 | 3,570 | 3,440 | 3,455 | -80 | -2.3% | 23,800 |
| 2019/05/21 | 3,580 | 3,590 | 3,515 | 3,535 | -45 | -1.3% | 15,100 |
1301～
1350
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
