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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 2,997 | 3,010 | 2,901 | 2,993 | -27 | -0.9% | 24,900 |
| 2018/12/27 | 2,857 | 3,035 | 2,857 | 3,020 | +219 | +7.8% | 28,000 |
| 2018/12/26 | 2,781 | 2,852 | 2,780 | 2,801 | +41 | +1.5% | 26,500 |
| 2018/12/25 | 2,750 | 2,801 | 2,688 | 2,760 | -140 | -4.8% | 34,200 |
| 2018/12/21 | 2,952 | 2,952 | 2,835 | 2,900 | -83 | -2.8% | 53,100 |
| 2018/12/20 | 3,000 | 3,005 | 2,951 | 2,983 | -47 | -1.6% | 34,500 |
| 2018/12/19 | 3,120 | 3,120 | 3,000 | 3,030 | -90 | -2.9% | 22,100 |
| 2018/12/18 | 3,220 | 3,220 | 3,120 | 3,120 | -165 | -5% | 21,200 |
| 2018/12/17 | 3,310 | 3,310 | 3,265 | 3,285 | -45 | -1.4% | 15,100 |
| 2018/12/14 | 3,330 | 3,395 | 3,320 | 3,330 | -5 | -0.1% | 31,100 |
| 2018/12/13 | 3,345 | 3,375 | 3,300 | 3,335 | ±0 | ±0% | 21,200 |
| 2018/12/12 | 3,245 | 3,345 | 3,230 | 3,335 | +80 | +2.5% | 27,200 |
| 2018/12/11 | 3,280 | 3,280 | 3,200 | 3,255 | -25 | -0.8% | 20,500 |
| 2018/12/10 | 3,290 | 3,315 | 3,240 | 3,280 | -10 | -0.3% | 26,700 |
| 2018/12/07 | 3,300 | 3,310 | 3,250 | 3,290 | -10 | -0.3% | 23,800 |
| 2018/12/06 | 3,300 | 3,320 | 3,260 | 3,300 | -40 | -1.2% | 34,000 |
| 2018/12/05 | 3,310 | 3,380 | 3,310 | 3,340 | -5 | -0.1% | 19,600 |
| 2018/12/04 | 3,400 | 3,400 | 3,310 | 3,345 | -70 | -2% | 28,300 |
| 2018/12/03 | 3,410 | 3,460 | 3,385 | 3,415 | -5 | -0.1% | 25,900 |
| 2018/11/30 | 3,360 | 3,425 | 3,350 | 3,420 | +75 | +2.2% | 18,500 |
| 2018/11/29 | 3,400 | 3,445 | 3,345 | 3,345 | -50 | -1.5% | 32,100 |
| 2018/11/28 | 3,325 | 3,395 | 3,325 | 3,395 | +25 | +0.7% | 18,600 |
| 2018/11/27 | 3,345 | 3,400 | 3,300 | 3,370 | +25 | +0.7% | 33,300 |
| 2018/11/26 | 3,410 | 3,410 | 3,330 | 3,345 | -65 | -1.9% | 28,700 |
| 2018/11/22 | 3,430 | 3,460 | 3,365 | 3,410 | -20 | -0.6% | 17,600 |
| 2018/11/21 | 3,365 | 3,470 | 3,365 | 3,430 | -35 | -1% | 29,200 |
| 2018/11/20 | 3,410 | 3,465 | 3,410 | 3,465 | -15 | -0.4% | 20,000 |
| 2018/11/19 | 3,415 | 3,485 | 3,400 | 3,480 | +65 | +1.9% | 15,700 |
| 2018/11/16 | 3,420 | 3,455 | 3,340 | 3,415 | ±0 | ±0% | 28,400 |
| 2018/11/15 | 3,415 | 3,485 | 3,370 | 3,415 | ±0 | ±0% | 22,300 |
| 2018/11/14 | 3,450 | 3,450 | 3,400 | 3,415 | -25 | -0.7% | 24,000 |
| 2018/11/13 | 3,440 | 3,445 | 3,365 | 3,440 | -65 | -1.9% | 26,300 |
| 2018/11/12 | 3,505 | 3,555 | 3,500 | 3,505 | -25 | -0.7% | 18,200 |
| 2018/11/09 | 3,460 | 3,530 | 3,455 | 3,530 | +30 | +0.9% | 21,300 |
| 2018/11/08 | 3,475 | 3,540 | 3,475 | 3,500 | +25 | +0.7% | 20,200 |
| 2018/11/07 | 3,460 | 3,525 | 3,450 | 3,475 | +15 | +0.4% | 19,000 |
| 2018/11/06 | 3,470 | 3,485 | 3,430 | 3,460 | -10 | -0.3% | 23,600 |
| 2018/11/05 | 3,445 | 3,530 | 3,380 | 3,470 | +25 | +0.7% | 25,100 |
| 2018/11/02 | 3,365 | 3,475 | 3,360 | 3,445 | +80 | +2.4% | 27,500 |
| 2018/11/01 | 3,385 | 3,445 | 3,350 | 3,365 | -15 | -0.4% | 34,400 |
| 2018/10/31 | 3,325 | 3,390 | 3,255 | 3,380 | +5 | +0.1% | 41,200 |
| 2018/10/30 | 3,185 | 3,410 | 3,185 | 3,375 | +140 | +4.3% | 52,300 |
| 2018/10/29 | 3,230 | 3,280 | 3,200 | 3,235 | +30 | +0.9% | 32,900 |
| 2018/10/26 | 3,195 | 3,280 | 3,170 | 3,205 | +15 | +0.5% | 44,000 |
| 2018/10/25 | 3,160 | 3,205 | 3,125 | 3,190 | -105 | -3.2% | 35,800 |
| 2018/10/24 | 3,230 | 3,300 | 3,175 | 3,295 | +80 | +2.5% | 29,600 |
| 2018/10/23 | 3,275 | 3,300 | 3,215 | 3,215 | -130 | -3.9% | 33,900 |
| 2018/10/22 | 3,335 | 3,360 | 3,250 | 3,345 | ±0 | ±0% | 17,800 |
| 2018/10/19 | 3,260 | 3,345 | 3,210 | 3,345 | +30 | +0.9% | 22,000 |
| 2018/10/18 | 3,330 | 3,385 | 3,290 | 3,315 | +15 | +0.5% | 36,300 |
1401～
1450
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
