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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 3,665 | 3,695 | 3,650 | 3,690 | +20 | +0.5% | 18,700 |
| 2018/05/23 | 3,700 | 3,720 | 3,635 | 3,670 | -25 | -0.7% | 18,800 |
| 2018/05/22 | 3,740 | 3,740 | 3,680 | 3,695 | -45 | -1.2% | 15,300 |
| 2018/05/21 | 3,710 | 3,770 | 3,710 | 3,740 | +40 | +1.1% | 38,700 |
| 2018/05/18 | 3,720 | 3,720 | 3,685 | 3,700 | -20 | -0.5% | 24,600 |
| 2018/05/17 | 3,705 | 3,790 | 3,700 | 3,720 | +60 | +1.6% | 45,700 |
| 2018/05/16 | 3,685 | 3,705 | 3,660 | 3,660 | -25 | -0.7% | 20,000 |
| 2018/05/15 | 3,700 | 3,705 | 3,665 | 3,685 | +20 | +0.5% | 30,500 |
| 2018/05/14 | 3,705 | 3,735 | 3,650 | 3,665 | -20 | -0.5% | 27,100 |
| 2018/05/11 | 3,680 | 3,735 | 3,665 | 3,685 | +5 | +0.1% | 28,500 |
| 2018/05/10 | 3,710 | 3,710 | 3,630 | 3,680 | -15 | -0.4% | 55,500 |
| 2018/05/09 | 3,750 | 3,775 | 3,645 | 3,695 | -15 | -0.4% | 65,900 |
| 2018/05/08 | 3,685 | 3,735 | 3,585 | 3,710 | ±0 | ±0% | 89,900 |
| 2018/05/07 | 3,765 | 3,765 | 3,685 | 3,710 | -25 | -0.7% | 26,100 |
| 2018/05/02 | 3,730 | 3,745 | 3,645 | 3,735 | +5 | +0.1% | 49,100 |
| 2018/05/01 | 3,695 | 3,760 | 3,670 | 3,730 | -45 | -1.2% | 64,400 |
| 2018/04/27 | 3,880 | 3,885 | 3,735 | 3,775 | -110 | -2.8% | 64,700 |
| 2018/04/26 | 3,830 | 3,920 | 3,805 | 3,885 | +55 | +1.4% | 72,400 |
| 2018/04/25 | 3,850 | 3,865 | 3,800 | 3,830 | +30 | +0.8% | 58,600 |
| 2018/04/24 | 3,770 | 3,835 | 3,750 | 3,800 | +30 | +0.8% | 35,000 |
| 2018/04/23 | 3,745 | 3,790 | 3,715 | 3,770 | -50 | -1.3% | 52,600 |
| 2018/04/20 | 3,720 | 3,865 | 3,720 | 3,820 | +110 | +3% | 56,200 |
| 2018/04/19 | 3,745 | 3,750 | 3,655 | 3,710 | -35 | -0.9% | 66,200 |
| 2018/04/18 | 3,700 | 3,780 | 3,680 | 3,745 | +115 | +3.2% | 93,700 |
| 2018/04/17 | 3,640 | 3,680 | 3,555 | 3,630 | -10 | -0.3% | 92,800 |
| 2018/04/16 | 3,700 | 3,780 | 3,555 | 3,640 | -395 | -9.8% | 162,800 |
| 2018/04/13 | 4,055 | 4,105 | 3,995 | 4,035 | -25 | -0.6% | 57,500 |
| 2018/04/12 | 4,125 | 4,150 | 4,040 | 4,060 | -65 | -1.6% | 67,700 |
| 2018/04/11 | 4,150 | 4,165 | 4,015 | 4,125 | -30 | -0.7% | 56,600 |
| 2018/04/10 | 4,180 | 4,225 | 4,060 | 4,155 | -25 | -0.6% | 69,400 |
| 2018/04/09 | 4,200 | 4,455 | 4,175 | 4,180 | -10 | -0.2% | 172,400 |
| 2018/04/06 | 4,190 | 4,210 | 4,130 | 4,190 | -5 | -0.1% | 161,200 |
| 2018/04/05 | 4,060 | 4,215 | 4,005 | 4,195 | +180 | +4.5% | 206,500 |
| 2018/04/04 | 3,945 | 4,130 | 3,925 | 4,015 | +135 | +3.5% | 123,900 |
| 2018/04/03 | 3,830 | 3,905 | 3,805 | 3,880 | +5 | +0.1% | 73,400 |
| 2018/04/02 | 3,860 | 3,930 | 3,810 | 3,875 | -20 | -0.5% | 63,700 |
| 2018/03/30 | 3,830 | 3,910 | 3,705 | 3,895 | +85 | +2.2% | 90,700 |
| 2018/03/29 | 3,800 | 3,820 | 3,730 | 3,810 | +40 | +1.1% | 63,500 |
| 2018/03/28 | 3,700 | 3,835 | 3,660 | 3,770 | +70 | +1.9% | 78,400 |
| 2018/03/27 | 3,635 | 3,705 | 3,595 | 3,700 | +100 | +2.8% | 58,100 |
| 2018/03/26 | 3,480 | 3,600 | 3,475 | 3,600 | +120 | +3.4% | 40,800 |
| 2018/03/23 | 3,580 | 3,585 | 3,465 | 3,480 | -160 | -4.4% | 42,600 |
| 2018/03/22 | 3,520 | 3,670 | 3,520 | 3,640 | +130 | +3.7% | 64,800 |
| 2018/03/20 | 3,480 | 3,540 | 3,455 | 3,510 | +5 | +0.1% | 50,400 |
| 2018/03/19 | 3,465 | 3,515 | 3,420 | 3,505 | +5 | +0.1% | 35,300 |
| 2018/03/16 | 3,465 | 3,500 | 3,430 | 3,500 | +35 | +1% | 28,300 |
| 2018/03/15 | 3,495 | 3,505 | 3,460 | 3,465 | -30 | -0.9% | 19,600 |
| 2018/03/14 | 3,415 | 3,510 | 3,410 | 3,495 | +80 | +2.3% | 35,100 |
| 2018/03/13 | 3,395 | 3,420 | 3,375 | 3,415 | +20 | +0.6% | 13,700 |
| 2018/03/12 | 3,455 | 3,455 | 3,355 | 3,395 | ±0 | ±0% | 17,800 |
1551～
1600
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
