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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,235 | 2,235 | 2,212 | 2,216 | -6 | -0.3% | 10,400 |
| 2024/11/01 | 2,228 | 2,240 | 2,215 | 2,222 | -15 | -0.7% | 10,200 |
| 2024/10/31 | 2,211 | 2,264 | 2,211 | 2,237 | +19 | +0.9% | 25,500 |
| 2024/10/30 | 2,197 | 2,229 | 2,194 | 2,218 | ±0 | ±0% | 50,100 |
| 2024/10/29 | 2,215 | 2,233 | 2,215 | 2,218 | +6 | +0.3% | 10,400 |
| 2024/10/28 | 2,185 | 2,217 | 2,181 | 2,212 | +27 | +1.2% | 11,500 |
| 2024/10/25 | 2,244 | 2,244 | 2,185 | 2,185 | -59 | -2.6% | 18,900 |
| 2024/10/24 | 2,233 | 2,272 | 2,226 | 2,244 | +9 | +0.4% | 17,200 |
| 2024/10/23 | 2,237 | 2,241 | 2,225 | 2,235 | -2 | -0.1% | 12,600 |
| 2024/10/22 | 2,272 | 2,272 | 2,223 | 2,237 | -17 | -0.8% | 18,600 |
| 2024/10/21 | 2,288 | 2,288 | 2,235 | 2,254 | -14 | -0.6% | 13,700 |
| 2024/10/18 | 2,300 | 2,311 | 2,263 | 2,268 | -31 | -1.3% | 17,500 |
| 2024/10/17 | 2,273 | 2,323 | 2,273 | 2,299 | -14 | -0.6% | 13,100 |
| 2024/10/16 | 2,307 | 2,346 | 2,307 | 2,313 | +13 | +0.6% | 20,200 |
| 2024/10/15 | 2,320 | 2,350 | 2,258 | 2,300 | +21 | +0.9% | 51,800 |
| 2024/10/11 | 2,328 | 2,342 | 2,255 | 2,279 | -45 | -1.9% | 29,300 |
| 2024/10/10 | 2,334 | 2,334 | 2,301 | 2,324 | ±0 | ±0% | 18,200 |
| 2024/10/09 | 2,335 | 2,355 | 2,314 | 2,324 | +15 | +0.6% | 16,700 |
| 2024/10/08 | 2,295 | 2,317 | 2,282 | 2,309 | -25 | -1.1% | 16,300 |
| 2024/10/07 | 2,330 | 2,336 | 2,316 | 2,334 | +17 | +0.7% | 21,000 |
| 2024/10/04 | 2,297 | 2,322 | 2,297 | 2,317 | +20 | +0.9% | 17,700 |
| 2024/10/03 | 2,290 | 2,315 | 2,284 | 2,297 | +48 | +2.1% | 18,500 |
| 2024/10/02 | 2,255 | 2,286 | 2,237 | 2,249 | -23 | -1% | 23,500 |
| 2024/10/01 | 2,273 | 2,283 | 2,239 | 2,272 | +23 | +1% | 19,900 |
| 2024/09/30 | 2,276 | 2,301 | 2,228 | 2,249 | -72 | -3.1% | 26,100 |
| 2024/09/27 | 2,343 | 2,365 | 2,316 | 2,321 | -22 | -0.9% | 22,000 |
| 2024/09/26 | 2,294 | 2,355 | 2,294 | 2,343 | +49 | +2.1% | 40,900 |
| 2024/09/25 | 2,284 | 2,296 | 2,234 | 2,294 | +10 | +0.4% | 20,800 |
| 2024/09/24 | 2,272 | 2,287 | 2,252 | 2,284 | +12 | +0.5% | 16,900 |
| 2024/09/20 | 2,240 | 2,284 | 2,229 | 2,272 | +45 | +2% | 76,300 |
| 2024/09/19 | 2,265 | 2,290 | 2,226 | 2,227 | -7 | -0.3% | 27,900 |
| 2024/09/18 | 2,225 | 2,241 | 2,200 | 2,234 | +20 | +0.9% | 25,500 |
| 2024/09/17 | 2,226 | 2,235 | 2,184 | 2,214 | -4 | -0.2% | 40,400 |
| 2024/09/13 | 2,250 | 2,265 | 2,218 | 2,218 | -57 | -2.5% | 26,100 |
| 2024/09/12 | 2,258 | 2,290 | 2,251 | 2,275 | +25 | +1.1% | 21,800 |
| 2024/09/11 | 2,306 | 2,306 | 2,234 | 2,250 | -65 | -2.8% | 24,900 |
| 2024/09/10 | 2,310 | 2,319 | 2,294 | 2,315 | +5 | +0.2% | 12,300 |
| 2024/09/09 | 2,300 | 2,319 | 2,270 | 2,310 | -2 | -0.1% | 13,600 |
| 2024/09/06 | 2,340 | 2,354 | 2,299 | 2,312 | -4 | -0.2% | 12,300 |
| 2024/09/05 | 2,287 | 2,320 | 2,244 | 2,316 | +29 | +1.3% | 39,700 |
| 2024/09/04 | 2,266 | 2,310 | 2,250 | 2,287 | -13 | -0.6% | 29,100 |
| 2024/09/03 | 2,310 | 2,349 | 2,294 | 2,300 | -10 | -0.4% | 13,000 |
| 2024/09/02 | 2,369 | 2,369 | 2,306 | 2,310 | -65 | -2.7% | 25,200 |
| 2024/08/30 | 2,345 | 2,384 | 2,345 | 2,375 | +33 | +1.4% | 21,500 |
| 2024/08/29 | 2,410 | 2,411 | 2,325 | 2,342 | -76 | -3.1% | 53,200 |
| 2024/08/28 | 2,418 | 2,423 | 2,405 | 2,418 | -12 | -0.5% | 11,900 |
| 2024/08/27 | 2,435 | 2,460 | 2,419 | 2,430 | +1 | ±0% | 23,200 |
| 2024/08/26 | 2,438 | 2,450 | 2,413 | 2,429 | -9 | -0.4% | 36,900 |
| 2024/08/23 | 2,399 | 2,465 | 2,390 | 2,438 | +39 | +1.6% | 55,400 |
| 2024/08/22 | 2,359 | 2,399 | 2,341 | 2,399 | +40 | +1.7% | 56,100 |
101～
150
件表示中 / 3679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 | 212,500円 | +4.5% | -10.8% | 3.29% | 13.96倍 | 0.62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 |
| ハートシード | 190,000円 | +174.2% | - | 0.00% | - | 6.43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 |
| 生化学 | 67,600円 | +9.2% | +39.0% | 4.44% | 22.36倍 | 0.49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 |
| 富士製薬 | 125,300円 | +15.7% | +5.3% | 3.63% | 9.06倍 | 0.67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 | 146,200円 | +1.2% | -13.9% | 5.81% | 8.62倍 | 1.60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
