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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 3,455 | 3,455 | 3,395 | 3,430 | -25 | -0.7% | 19,800 |
| 2018/08/02 | 3,505 | 3,530 | 3,445 | 3,455 | -70 | -2% | 21,900 |
| 2018/08/01 | 3,505 | 3,540 | 3,455 | 3,525 | +20 | +0.6% | 19,900 |
| 2018/07/31 | 3,575 | 3,595 | 3,445 | 3,505 | -70 | -2% | 62,600 |
| 2018/07/30 | 3,540 | 3,665 | 3,525 | 3,575 | +55 | +1.6% | 80,900 |
| 2018/07/27 | 3,470 | 3,530 | 3,455 | 3,520 | +25 | +0.7% | 45,600 |
| 2018/07/26 | 3,450 | 3,520 | 3,430 | 3,495 | +65 | +1.9% | 42,400 |
| 2018/07/25 | 3,510 | 3,525 | 3,415 | 3,430 | -50 | -1.4% | 28,700 |
| 2018/07/24 | 3,545 | 3,545 | 3,440 | 3,480 | -65 | -1.8% | 34,000 |
| 2018/07/23 | 3,480 | 3,570 | 3,450 | 3,545 | +25 | +0.7% | 34,400 |
| 2018/07/20 | 3,490 | 3,610 | 3,480 | 3,520 | +30 | +0.9% | 38,200 |
| 2018/07/19 | 3,635 | 3,650 | 3,460 | 3,490 | -180 | -4.9% | 69,600 |
| 2018/07/18 | 3,495 | 3,685 | 3,490 | 3,670 | +105 | +2.9% | 119,400 |
| 2018/07/17 | 3,300 | 3,580 | 3,240 | 3,565 | +545 | +18% | 167,600 |
| 2018/07/13 | 3,110 | 3,110 | 2,973 | 3,020 | -40 | -1.3% | 54,500 |
| 2018/07/12 | 3,030 | 3,125 | 3,030 | 3,060 | +35 | +1.2% | 29,400 |
| 2018/07/11 | 3,065 | 3,075 | 3,010 | 3,025 | -40 | -1.3% | 29,900 |
| 2018/07/10 | 3,110 | 3,125 | 3,050 | 3,065 | -35 | -1.1% | 74,100 |
| 2018/07/09 | 3,095 | 3,120 | 3,030 | 3,100 | -5 | -0.2% | 34,300 |
| 2018/07/06 | 3,125 | 3,135 | 3,065 | 3,105 | -30 | -1% | 47,700 |
| 2018/07/05 | 3,190 | 3,190 | 3,115 | 3,135 | -65 | -2% | 41,400 |
| 2018/07/04 | 3,220 | 3,220 | 3,175 | 3,200 | -40 | -1.2% | 28,000 |
| 2018/07/03 | 3,265 | 3,295 | 3,230 | 3,240 | -15 | -0.5% | 19,600 |
| 2018/07/02 | 3,440 | 3,440 | 3,240 | 3,255 | -185 | -5.4% | 40,500 |
| 2018/06/29 | 3,375 | 3,460 | 3,330 | 3,440 | +65 | +1.9% | 43,900 |
| 2018/06/28 | 3,480 | 3,480 | 3,355 | 3,375 | -105 | -3% | 33,000 |
| 2018/06/27 | 3,440 | 3,505 | 3,410 | 3,480 | +40 | +1.2% | 31,800 |
| 2018/06/26 | 3,455 | 3,470 | 3,410 | 3,440 | -15 | -0.4% | 28,400 |
| 2018/06/25 | 3,580 | 3,585 | 3,450 | 3,455 | -125 | -3.5% | 24,300 |
| 2018/06/22 | 3,600 | 3,600 | 3,545 | 3,580 | -50 | -1.4% | 18,700 |
| 2018/06/21 | 3,640 | 3,720 | 3,620 | 3,630 | -10 | -0.3% | 24,400 |
| 2018/06/20 | 3,675 | 3,690 | 3,605 | 3,640 | -25 | -0.7% | 24,300 |
| 2018/06/19 | 3,700 | 3,725 | 3,655 | 3,665 | -60 | -1.6% | 25,400 |
| 2018/06/18 | 3,770 | 3,840 | 3,725 | 3,725 | +5 | +0.1% | 38,300 |
| 2018/06/15 | 3,740 | 3,765 | 3,695 | 3,720 | -10 | -0.3% | 36,600 |
| 2018/06/14 | 3,705 | 3,775 | 3,690 | 3,730 | -10 | -0.3% | 47,600 |
| 2018/06/13 | 3,670 | 3,795 | 3,665 | 3,740 | +65 | +1.8% | 51,800 |
| 2018/06/12 | 3,665 | 3,770 | 3,640 | 3,675 | +35 | +1% | 53,800 |
| 2018/06/11 | 3,655 | 3,710 | 3,615 | 3,640 | -10 | -0.3% | 31,500 |
| 2018/06/08 | 3,625 | 3,665 | 3,590 | 3,650 | -10 | -0.3% | 38,300 |
| 2018/06/07 | 3,695 | 3,695 | 3,630 | 3,660 | -10 | -0.3% | 30,100 |
| 2018/06/06 | 3,685 | 3,700 | 3,635 | 3,670 | -5 | -0.1% | 27,200 |
| 2018/06/05 | 3,700 | 3,730 | 3,640 | 3,675 | +35 | +1% | 38,400 |
| 2018/06/04 | 3,640 | 3,710 | 3,620 | 3,640 | +30 | +0.8% | 39,400 |
| 2018/06/01 | 3,600 | 3,640 | 3,555 | 3,610 | -5 | -0.1% | 22,400 |
| 2018/05/31 | 3,605 | 3,660 | 3,600 | 3,615 | +40 | +1.1% | 27,700 |
| 2018/05/30 | 3,655 | 3,685 | 3,565 | 3,575 | -110 | -3% | 21,800 |
| 2018/05/29 | 3,580 | 3,710 | 3,570 | 3,685 | +100 | +2.8% | 45,500 |
| 2018/05/28 | 3,660 | 3,660 | 3,540 | 3,585 | -70 | -1.9% | 30,800 |
| 2018/05/25 | 3,695 | 3,720 | 3,640 | 3,655 | -35 | -0.9% | 22,000 |
1501～
1550
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
