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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,500 | 3,590 | 3,475 | 3,520 | +50 | +1.4% | 38,000 |
| 2018/09/27 | 3,580 | 3,660 | 3,460 | 3,470 | -110 | -3.1% | 41,500 |
| 2018/09/26 | 3,580 | 3,610 | 3,505 | 3,580 | -10 | -0.3% | 41,900 |
| 2018/09/25 | 3,425 | 3,600 | 3,425 | 3,590 | +160 | +4.7% | 46,200 |
| 2018/09/21 | 3,405 | 3,485 | 3,405 | 3,430 | +15 | +0.4% | 34,900 |
| 2018/09/20 | 3,405 | 3,450 | 3,350 | 3,415 | +75 | +2.2% | 30,500 |
| 2018/09/19 | 3,395 | 3,440 | 3,330 | 3,340 | +5 | +0.1% | 33,200 |
| 2018/09/18 | 3,280 | 3,345 | 3,265 | 3,335 | +60 | +1.8% | 26,300 |
| 2018/09/14 | 3,280 | 3,300 | 3,245 | 3,275 | +65 | +2% | 31,000 |
| 2018/09/13 | 3,160 | 3,250 | 3,160 | 3,210 | +50 | +1.6% | 9,800 |
| 2018/09/12 | 3,230 | 3,250 | 3,105 | 3,160 | -70 | -2.2% | 11,800 |
| 2018/09/11 | 3,220 | 3,250 | 3,215 | 3,230 | +10 | +0.3% | 15,100 |
| 2018/09/10 | 3,210 | 3,260 | 3,210 | 3,220 | +5 | +0.2% | 22,300 |
| 2018/09/07 | 3,195 | 3,230 | 3,170 | 3,215 | +20 | +0.6% | 19,400 |
| 2018/09/06 | 3,200 | 3,265 | 3,170 | 3,195 | -65 | -2% | 24,500 |
| 2018/09/05 | 3,255 | 3,295 | 3,220 | 3,260 | +5 | +0.2% | 17,900 |
| 2018/09/04 | 3,250 | 3,290 | 3,225 | 3,255 | +25 | +0.8% | 10,800 |
| 2018/09/03 | 3,180 | 3,245 | 3,155 | 3,230 | +45 | +1.4% | 26,800 |
| 2018/08/31 | 3,215 | 3,300 | 3,175 | 3,185 | -80 | -2.5% | 45,900 |
| 2018/08/30 | 3,290 | 3,305 | 3,230 | 3,265 | -25 | -0.8% | 16,000 |
| 2018/08/29 | 3,250 | 3,320 | 3,240 | 3,290 | +20 | +0.6% | 29,600 |
| 2018/08/28 | 3,225 | 3,275 | 3,225 | 3,270 | +55 | +1.7% | 19,300 |
| 2018/08/27 | 3,190 | 3,230 | 3,185 | 3,215 | +25 | +0.8% | 26,300 |
| 2018/08/24 | 3,145 | 3,215 | 3,140 | 3,190 | +65 | +2.1% | 13,900 |
| 2018/08/23 | 3,055 | 3,180 | 3,055 | 3,125 | +35 | +1.1% | 17,400 |
| 2018/08/22 | 3,075 | 3,110 | 3,035 | 3,090 | +15 | +0.5% | 18,300 |
| 2018/08/21 | 3,045 | 3,115 | 3,045 | 3,075 | -5 | -0.2% | 19,500 |
| 2018/08/20 | 3,140 | 3,175 | 3,075 | 3,080 | -85 | -2.7% | 13,700 |
| 2018/08/17 | 3,120 | 3,190 | 3,120 | 3,165 | +50 | +1.6% | 10,300 |
| 2018/08/16 | 3,180 | 3,200 | 3,110 | 3,115 | -110 | -3.4% | 21,300 |
| 2018/08/15 | 3,325 | 3,345 | 3,200 | 3,225 | -110 | -3.3% | 13,700 |
| 2018/08/14 | 3,235 | 3,335 | 3,225 | 3,335 | +100 | +3.1% | 38,500 |
| 2018/08/13 | 3,260 | 3,290 | 3,220 | 3,235 | -90 | -2.7% | 18,100 |
| 2018/08/10 | 3,280 | 3,360 | 3,275 | 3,325 | +20 | +0.6% | 29,100 |
| 2018/08/09 | 3,280 | 3,325 | 3,275 | 3,305 | -5 | -0.2% | 18,500 |
| 2018/08/08 | 3,310 | 3,360 | 3,295 | 3,310 | -30 | -0.9% | 33,500 |
| 2018/08/07 | 3,370 | 3,385 | 3,310 | 3,340 | -95 | -2.8% | 36,100 |
| 2018/08/06 | 3,400 | 3,460 | 3,400 | 3,435 | +5 | +0.1% | 33,000 |
| 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 |
1501～
1550
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
