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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,380 | 2,404 | 2,359 | 2,364 | -24 | -1% | 53,300 |
2023/09/25 | 2,371 | 2,390 | 2,346 | 2,388 | +47 | +2% | 51,300 |
2023/09/22 | 2,329 | 2,357 | 2,319 | 2,341 | -7 | -0.3% | 39,700 |
2023/09/21 | 2,378 | 2,389 | 2,336 | 2,348 | -40 | -1.7% | 38,700 |
2023/09/20 | 2,415 | 2,439 | 2,371 | 2,388 | -36 | -1.5% | 46,700 |
2023/09/19 | 2,375 | 2,424 | 2,362 | 2,424 | +9 | +0.4% | 51,500 |
2023/09/15 | 2,425 | 2,443 | 2,404 | 2,415 | -2 | -0.1% | 56,700 |
2023/09/14 | 2,431 | 2,440 | 2,398 | 2,417 | -3 | -0.1% | 21,200 |
2023/09/13 | 2,395 | 2,425 | 2,389 | 2,420 | +22 | +0.9% | 27,100 |
2023/09/12 | 2,371 | 2,404 | 2,357 | 2,398 | +27 | +1.1% | 33,600 |
2023/09/11 | 2,364 | 2,377 | 2,347 | 2,371 | +7 | +0.3% | 20,200 |
2023/09/08 | 2,366 | 2,402 | 2,360 | 2,364 | -4 | -0.2% | 33,800 |
2023/09/07 | 2,380 | 2,390 | 2,346 | 2,368 | -40 | -1.7% | 28,100 |
2023/09/06 | 2,393 | 2,415 | 2,393 | 2,408 | +27 | +1.1% | 25,400 |
2023/09/05 | 2,328 | 2,381 | 2,328 | 2,381 | +52 | +2.2% | 31,700 |
2023/09/04 | 2,294 | 2,330 | 2,290 | 2,329 | +37 | +1.6% | 31,900 |
2023/09/01 | 2,281 | 2,298 | 2,276 | 2,292 | +3 | +0.1% | 26,400 |
2023/08/31 | 2,272 | 2,305 | 2,254 | 2,289 | +17 | +0.7% | 24,700 |
2023/08/30 | 2,260 | 2,281 | 2,246 | 2,272 | -214 | -8.6% | 27,700 |
2023/08/29 | 2,492 | 2,510 | 2,468 | 2,486 | -25 | -1% | 28,500 |
2023/08/28 | 2,497 | 2,512 | 2,497 | 2,511 | +14 | +0.6% | 22,500 |
2023/08/25 | 2,441 | 2,500 | 2,440 | 2,497 | +56 | +2.3% | 46,900 |
2023/08/24 | 2,406 | 2,446 | 2,406 | 2,441 | +25 | +1% | 21,400 |
2023/08/23 | 2,401 | 2,421 | 2,397 | 2,416 | ±0 | ±0% | 15,400 |
2023/08/22 | 2,405 | 2,444 | 2,398 | 2,416 | +4 | +0.2% | 14,000 |
2023/08/21 | 2,391 | 2,425 | 2,384 | 2,412 | +20 | +0.8% | 15,200 |
2023/08/18 | 2,411 | 2,419 | 2,386 | 2,392 | -52 | -2.1% | 18,300 |
2023/08/17 | 2,455 | 2,461 | 2,430 | 2,444 | -11 | -0.4% | 25,100 |
2023/08/16 | 2,469 | 2,475 | 2,453 | 2,455 | -14 | -0.6% | 16,600 |
2023/08/15 | 2,438 | 2,471 | 2,413 | 2,469 | +23 | +0.9% | 31,500 |
2023/08/14 | 2,431 | 2,453 | 2,424 | 2,446 | +34 | +1.4% | 23,500 |
2023/08/10 | 2,405 | 2,426 | 2,385 | 2,412 | +7 | +0.3% | 48,300 |
2023/08/09 | 2,379 | 2,409 | 2,366 | 2,405 | +24 | +1% | 38,000 |
2023/08/08 | 2,372 | 2,393 | 2,372 | 2,381 | +9 | +0.4% | 23,200 |
2023/08/07 | 2,348 | 2,378 | 2,343 | 2,372 | +24 | +1% | 19,600 |
2023/08/04 | 2,348 | 2,348 | 2,336 | 2,348 | ±0 | ±0% | 15,900 |
2023/08/03 | 2,322 | 2,365 | 2,320 | 2,348 | +3 | +0.1% | 32,800 |
2023/08/02 | 2,343 | 2,364 | 2,325 | 2,345 | -5 | -0.2% | 29,300 |
2023/08/01 | 2,355 | 2,358 | 2,337 | 2,350 | +10 | +0.4% | 23,300 |
2023/07/31 | 2,342 | 2,362 | 2,326 | 2,340 | +39 | +1.7% | 27,700 |
2023/07/28 | 2,305 | 2,308 | 2,282 | 2,301 | -11 | -0.5% | 21,700 |
2023/07/27 | 2,300 | 2,317 | 2,292 | 2,312 | +9 | +0.4% | 21,300 |
2023/07/26 | 2,276 | 2,310 | 2,272 | 2,303 | +35 | +1.5% | 17,000 |
2023/07/25 | 2,303 | 2,319 | 2,264 | 2,268 | -53 | -2.3% | 32,300 |
2023/07/24 | 2,290 | 2,341 | 2,290 | 2,321 | +33 | +1.4% | 27,000 |
2023/07/21 | 2,336 | 2,336 | 2,286 | 2,288 | -18 | -0.8% | 17,700 |
2023/07/20 | 2,333 | 2,359 | 2,303 | 2,306 | -27 | -1.2% | 24,700 |
2023/07/19 | 2,335 | 2,366 | 2,309 | 2,333 | +24 | +1% | 45,400 |
2023/07/18 | 2,200 | 2,351 | 2,200 | 2,309 | +166 | +7.7% | 188,500 |
2023/07/14 | 2,155 | 2,160 | 2,105 | 2,143 | -26 | -1.2% | 112,000 |
151~
200
件表示中 / 3458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 | 253,900円 | +5.3% | -7.1% | 2.36% | 11.86倍 | 0.75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 |
あすかHD | 208,300円 | +2.6% | +5.1% | 1.92% | 9.52倍 | 1.01倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。21年春にあすか製薬が持株会社化 |
生化学 | 73,800円 | +7.9% | -26.7% | 3.52% | 15.49倍 | 0.56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 |
富士製薬 | 158,900円 | +12.7% | +1.8% | 2.67% | 6.25倍 | 0.88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 | 342,000円 | -5.1% | -21.2% | 4.68% | 10.80倍 | 2.08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