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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,260 | 2,276 | 2,222 | 2,275 | -34 | -1.5% | 85,600 |
| 2024/06/25 | 2,281 | 2,324 | 2,277 | 2,309 | +29 | +1.3% | 81,500 |
| 2024/06/24 | 2,277 | 2,294 | 2,264 | 2,280 | -4 | -0.2% | 30,500 |
| 2024/06/21 | 2,261 | 2,290 | 2,261 | 2,284 | +17 | +0.7% | 55,600 |
| 2024/06/20 | 2,311 | 2,319 | 2,267 | 2,267 | -47 | -2% | 36,200 |
| 2024/06/19 | 2,298 | 2,317 | 2,279 | 2,314 | +41 | +1.8% | 44,900 |
| 2024/06/18 | 2,291 | 2,291 | 2,260 | 2,273 | +32 | +1.4% | 24,000 |
| 2024/06/17 | 2,237 | 2,251 | 2,163 | 2,241 | -9 | -0.4% | 64,000 |
| 2024/06/14 | 2,209 | 2,260 | 2,200 | 2,250 | +30 | +1.4% | 48,600 |
| 2024/06/13 | 2,253 | 2,263 | 2,204 | 2,220 | -48 | -2.1% | 30,800 |
| 2024/06/12 | 2,272 | 2,283 | 2,255 | 2,268 | -38 | -1.6% | 23,000 |
| 2024/06/11 | 2,271 | 2,310 | 2,270 | 2,306 | +14 | +0.6% | 24,100 |
| 2024/06/10 | 2,234 | 2,292 | 2,234 | 2,292 | +63 | +2.8% | 38,700 |
| 2024/06/07 | 2,232 | 2,259 | 2,193 | 2,229 | -23 | -1% | 33,200 |
| 2024/06/06 | 2,249 | 2,263 | 2,193 | 2,252 | +18 | +0.8% | 28,100 |
| 2024/06/05 | 2,206 | 2,248 | 2,196 | 2,234 | +20 | +0.9% | 33,000 |
| 2024/06/04 | 2,220 | 2,247 | 2,198 | 2,214 | -26 | -1.2% | 35,100 |
| 2024/06/03 | 2,235 | 2,241 | 2,223 | 2,240 | +14 | +0.6% | 47,300 |
| 2024/05/31 | 2,200 | 2,233 | 2,179 | 2,226 | +45 | +2.1% | 47,600 |
| 2024/05/30 | 2,158 | 2,190 | 2,123 | 2,181 | -25 | -1.1% | 52,500 |
| 2024/05/29 | 2,248 | 2,251 | 2,190 | 2,206 | -42 | -1.9% | 78,000 |
| 2024/05/28 | 2,267 | 2,301 | 2,238 | 2,248 | -28 | -1.2% | 27,300 |
| 2024/05/27 | 2,254 | 2,284 | 2,252 | 2,276 | +22 | +1% | 23,400 |
| 2024/05/24 | 2,269 | 2,273 | 2,231 | 2,254 | -39 | -1.7% | 79,600 |
| 2024/05/23 | 2,279 | 2,324 | 2,269 | 2,293 | +8 | +0.4% | 19,500 |
| 2024/05/22 | 2,324 | 2,324 | 2,265 | 2,285 | -27 | -1.2% | 44,100 |
| 2024/05/21 | 2,301 | 2,359 | 2,301 | 2,312 | +7 | +0.3% | 44,700 |
| 2024/05/20 | 2,314 | 2,355 | 2,287 | 2,305 | -35 | -1.5% | 50,100 |
| 2024/05/17 | 2,428 | 2,428 | 2,318 | 2,340 | -88 | -3.6% | 71,700 |
| 2024/05/16 | 2,435 | 2,474 | 2,405 | 2,428 | -9 | -0.4% | 52,200 |
| 2024/05/15 | 2,482 | 2,487 | 2,402 | 2,437 | -45 | -1.8% | 76,200 |
| 2024/05/14 | 2,458 | 2,506 | 2,448 | 2,482 | +26 | +1.1% | 58,800 |
| 2024/05/13 | 2,539 | 2,555 | 2,449 | 2,456 | -83 | -3.3% | 153,000 |
| 2024/05/10 | 2,529 | 2,550 | 2,515 | 2,539 | +15 | +0.6% | 194,100 |
| 2024/05/09 | 2,537 | 2,537 | 2,498 | 2,524 | -13 | -0.5% | 50,000 |
| 2024/05/08 | 2,531 | 2,543 | 2,524 | 2,537 | -5 | -0.2% | 54,500 |
| 2024/05/07 | 2,500 | 2,573 | 2,494 | 2,542 | +40 | +1.6% | 74,400 |
| 2024/05/02 | 2,514 | 2,519 | 2,495 | 2,502 | +2 | +0.1% | 70,000 |
| 2024/05/01 | 2,501 | 2,515 | 2,478 | 2,500 | -25 | -1% | 81,900 |
| 2024/04/30 | 2,530 | 2,530 | 2,492 | 2,525 | +7 | +0.3% | 83,500 |
| 2024/04/26 | 2,489 | 2,526 | 2,470 | 2,518 | +28 | +1.1% | 103,100 |
| 2024/04/25 | 2,501 | 2,508 | 2,461 | 2,490 | -11 | -0.4% | 94,200 |
| 2024/04/24 | 2,500 | 2,513 | 2,487 | 2,501 | +4 | +0.2% | 86,200 |
| 2024/04/23 | 2,500 | 2,517 | 2,480 | 2,497 | -1 | ±0% | 69,800 |
| 2024/04/22 | 2,484 | 2,506 | 2,473 | 2,498 | +35 | +1.4% | 130,700 |
| 2024/04/19 | 2,500 | 2,510 | 2,413 | 2,463 | -26 | -1% | 92,200 |
| 2024/04/18 | 2,450 | 2,499 | 2,441 | 2,489 | +44 | +1.8% | 120,400 |
| 2024/04/17 | 2,414 | 2,460 | 2,399 | 2,445 | +15 | +0.6% | 128,300 |
| 2024/04/16 | 2,397 | 2,469 | 2,385 | 2,430 | +8 | +0.3% | 104,000 |
| 2024/04/15 | 2,325 | 2,471 | 2,258 | 2,422 | +97 | +4.2% | 267,400 |
101～
150
件表示中 / 3591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 | 216,000円 | +4.5% | -10.8% | 3.24% | 14.36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 | 568,000円 | +652.2% | - | 0.00% | - | 8.17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 | 142,300円 | +15.7% | +5.3% | 3.20% | 10.24倍 | 0.76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 | 162,000円 | -5.1% | -21.2% | 4.94% | 10.23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 |
| ハートシード | 134,900円 | +154.1% | - | 0.00% | - | 6.61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 |
市場注目の銘柄
チャート関連のコラム
