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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 2,359 | 2,399 | 2,341 | 2,399 | +40 | +1.7% | 56,100 |
| 2024/08/21 | 2,350 | 2,364 | 2,332 | 2,359 | +5 | +0.2% | 18,500 |
| 2024/08/20 | 2,395 | 2,399 | 2,354 | 2,354 | -10 | -0.4% | 15,800 |
| 2024/08/19 | 2,380 | 2,383 | 2,350 | 2,364 | -16 | -0.7% | 22,300 |
| 2024/08/16 | 2,329 | 2,380 | 2,311 | 2,380 | +73 | +3.2% | 36,200 |
| 2024/08/15 | 2,276 | 2,327 | 2,276 | 2,307 | -19 | -0.8% | 36,500 |
| 2024/08/14 | 2,290 | 2,353 | 2,286 | 2,326 | +36 | +1.6% | 61,000 |
| 2024/08/13 | 2,302 | 2,302 | 2,238 | 2,290 | -27 | -1.2% | 34,700 |
| 2024/08/09 | 2,312 | 2,380 | 2,262 | 2,317 | +49 | +2.2% | 52,400 |
| 2024/08/08 | 2,235 | 2,309 | 2,226 | 2,268 | -4 | -0.2% | 52,000 |
| 2024/08/07 | 2,258 | 2,318 | 2,245 | 2,272 | -36 | -1.6% | 80,800 |
| 2024/08/06 | 2,294 | 2,334 | 2,194 | 2,308 | +145 | +6.7% | 80,400 |
| 2024/08/05 | 2,212 | 2,298 | 2,120 | 2,163 | -99 | -4.4% | 144,100 |
| 2024/08/02 | 2,324 | 2,352 | 2,244 | 2,262 | -89 | -3.8% | 136,900 |
| 2024/08/01 | 2,382 | 2,382 | 2,314 | 2,351 | -43 | -1.8% | 56,600 |
| 2024/07/31 | 2,328 | 2,397 | 2,328 | 2,394 | +48 | +2% | 58,800 |
| 2024/07/30 | 2,360 | 2,370 | 2,330 | 2,346 | -28 | -1.2% | 39,100 |
| 2024/07/29 | 2,320 | 2,374 | 2,308 | 2,374 | +62 | +2.7% | 55,700 |
| 2024/07/26 | 2,298 | 2,347 | 2,298 | 2,312 | +14 | +0.6% | 41,000 |
| 2024/07/25 | 2,269 | 2,324 | 2,269 | 2,298 | +9 | +0.4% | 55,600 |
| 2024/07/24 | 2,324 | 2,352 | 2,289 | 2,289 | -49 | -2.1% | 39,200 |
| 2024/07/23 | 2,309 | 2,369 | 2,309 | 2,338 | +29 | +1.3% | 31,500 |
| 2024/07/22 | 2,400 | 2,400 | 2,309 | 2,309 | -68 | -2.9% | 58,800 |
| 2024/07/19 | 2,301 | 2,384 | 2,301 | 2,377 | +79 | +3.4% | 78,400 |
| 2024/07/18 | 2,169 | 2,302 | 2,168 | 2,298 | +123 | +5.7% | 103,400 |
| 2024/07/17 | 2,199 | 2,199 | 2,145 | 2,175 | +26 | +1.2% | 98,500 |
| 2024/07/16 | 2,103 | 2,193 | 2,085 | 2,149 | -93 | -4.1% | 194,900 |
| 2024/07/12 | 2,300 | 2,316 | 2,223 | 2,242 | -46 | -2% | 48,200 |
| 2024/07/11 | 2,315 | 2,319 | 2,288 | 2,288 | -18 | -0.8% | 43,200 |
| 2024/07/10 | 2,320 | 2,320 | 2,282 | 2,306 | -4 | -0.2% | 81,100 |
| 2024/07/09 | 2,340 | 2,345 | 2,286 | 2,310 | -28 | -1.2% | 89,600 |
| 2024/07/08 | 2,335 | 2,350 | 2,322 | 2,338 | +16 | +0.7% | 81,200 |
| 2024/07/05 | 2,320 | 2,329 | 2,296 | 2,322 | +35 | +1.5% | 45,800 |
| 2024/07/04 | 2,299 | 2,299 | 2,276 | 2,287 | +21 | +0.9% | 37,400 |
| 2024/07/03 | 2,266 | 2,276 | 2,245 | 2,266 | ±0 | ±0% | 34,500 |
| 2024/07/02 | 2,270 | 2,281 | 2,249 | 2,266 | +18 | +0.8% | 50,500 |
| 2024/07/01 | 2,250 | 2,268 | 2,238 | 2,248 | +18 | +0.8% | 42,200 |
| 2024/06/28 | 2,254 | 2,262 | 2,211 | 2,230 | -35 | -1.5% | 54,000 |
| 2024/06/27 | 2,295 | 2,300 | 2,253 | 2,265 | -10 | -0.4% | 60,400 |
| 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 |
151～
200
件表示中 / 3680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 | 210,500円 | +4.5% | -10.8% | 3.33% | 13.83倍 | 0.61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 | 65,800円 | +9.2% | +39.0% | 4.56% | 21.77倍 | 0.48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 | 185,000円 | +174.2% | - | 0.00% | - | 6.26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 | 124,400円 | +15.7% | +5.3% | 3.66% | 9.00倍 | 0.66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 | 143,700円 | +1.2% | -13.9% | 5.92% | 8.47倍 | 1.58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
