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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 3,010 | 3,035 | 2,915 | 3,025 | -35 | -1.1% | 76,100 |
| 2016/02/02 | 2,939 | 3,090 | 2,935 | 3,060 | +121 | +4.1% | 109,100 |
| 2016/02/01 | 2,896 | 2,952 | 2,831 | 2,939 | +49 | +1.7% | 95,600 |
| 2016/01/29 | 2,858 | 2,910 | 2,783 | 2,890 | +34 | +1.2% | 88,100 |
| 2016/01/28 | 2,839 | 2,919 | 2,796 | 2,856 | +16 | +0.6% | 160,700 |
| 2016/01/27 | 2,754 | 2,850 | 2,748 | 2,840 | +102 | +3.7% | 184,000 |
| 2016/01/26 | 2,723 | 2,797 | 2,716 | 2,738 | -36 | -1.3% | 130,100 |
| 2016/01/25 | 2,727 | 2,799 | 2,689 | 2,774 | +97 | +3.6% | 128,500 |
| 2016/01/22 | 2,677 | 2,688 | 2,589 | 2,677 | +100 | +3.9% | 117,800 |
| 2016/01/21 | 2,546 | 2,694 | 2,523 | 2,577 | +19 | +0.7% | 220,400 |
| 2016/01/20 | 2,492 | 2,665 | 2,480 | 2,558 | +114 | +4.7% | 302,000 |
| 2016/01/19 | 2,465 | 2,510 | 2,412 | 2,444 | +2 | +0.1% | 88,600 |
| 2016/01/18 | 2,459 | 2,464 | 2,400 | 2,442 | -75 | -3% | 79,400 |
| 2016/01/15 | 2,601 | 2,680 | 2,502 | 2,517 | -46 | -1.8% | 84,000 |
| 2016/01/14 | 2,600 | 2,606 | 2,480 | 2,563 | -93 | -3.5% | 142,100 |
| 2016/01/13 | 2,705 | 2,724 | 2,586 | 2,656 | -49 | -1.8% | 256,200 |
| 2016/01/12 | 2,935 | 2,990 | 2,705 | 2,705 | -700 | -20.6% | 318,400 |
| 2016/01/08 | 3,405 | 3,475 | 3,335 | 3,405 | -10 | -0.3% | 110,900 |
| 2016/01/07 | 3,360 | 3,460 | 3,270 | 3,415 | +70 | +2.1% | 103,900 |
| 2016/01/06 | 3,315 | 3,445 | 3,260 | 3,345 | +5 | +0.1% | 73,500 |
| 2016/01/05 | 3,315 | 3,380 | 3,275 | 3,340 | +5 | +0.1% | 34,700 |
| 2016/01/04 | 3,495 | 3,510 | 3,330 | 3,335 | -160 | -4.6% | 84,600 |
| 2015/12/30 | 3,405 | 3,500 | 3,400 | 3,495 | +125 | +3.7% | 95,900 |
| 2015/12/29 | 3,315 | 3,380 | 3,280 | 3,370 | +15 | +0.4% | 20,900 |
| 2015/12/28 | 3,310 | 3,365 | 3,240 | 3,355 | +95 | +2.9% | 32,300 |
| 2015/12/25 | 3,315 | 3,370 | 3,255 | 3,260 | -55 | -1.7% | 49,100 |
| 2015/12/24 | 3,400 | 3,420 | 3,300 | 3,315 | -60 | -1.8% | 78,300 |
| 2015/12/22 | 3,350 | 3,400 | 3,320 | 3,375 | +55 | +1.7% | 81,500 |
| 2015/12/21 | 3,245 | 3,340 | 3,240 | 3,320 | +70 | +2.2% | 69,400 |
| 2015/12/18 | 3,270 | 3,350 | 3,235 | 3,250 | -20 | -0.6% | 81,700 |
| 2015/12/17 | 3,200 | 3,315 | 3,200 | 3,270 | +130 | +4.1% | 60,100 |
| 2015/12/16 | 3,110 | 3,180 | 3,075 | 3,140 | +60 | +1.9% | 34,000 |
| 2015/12/15 | 3,125 | 3,185 | 3,070 | 3,080 | -10 | -0.3% | 43,100 |
| 2015/12/14 | 3,000 | 3,100 | 2,940 | 3,090 | +10 | +0.3% | 61,300 |
| 2015/12/11 | 3,075 | 3,180 | 3,050 | 3,080 | +5 | +0.2% | 62,000 |
| 2015/12/10 | 3,120 | 3,170 | 3,065 | 3,075 | -75 | -2.4% | 74,200 |
| 2015/12/09 | 3,230 | 3,250 | 3,145 | 3,150 | -100 | -3.1% | 36,500 |
| 2015/12/08 | 3,325 | 3,360 | 3,245 | 3,250 | -55 | -1.7% | 48,800 |
| 2015/12/07 | 3,280 | 3,340 | 3,280 | 3,305 | +45 | +1.4% | 50,500 |
| 2015/12/04 | 3,250 | 3,265 | 3,220 | 3,260 | -20 | -0.6% | 62,900 |
| 2015/12/03 | 3,190 | 3,295 | 3,190 | 3,280 | +80 | +2.5% | 52,800 |
| 2015/12/02 | 3,180 | 3,215 | 3,160 | 3,200 | -5 | -0.2% | 44,500 |
| 2015/12/01 | 3,300 | 3,325 | 3,195 | 3,205 | -140 | -4.2% | 68,600 |
| 2015/11/30 | 3,250 | 3,385 | 3,240 | 3,345 | +130 | +4% | 146,500 |
| 2015/11/27 | 3,105 | 3,270 | 3,105 | 3,215 | +40 | +1.3% | 102,900 |
| 2015/11/26 | 3,130 | 3,230 | 3,100 | 3,175 | +85 | +2.8% | 93,300 |
| 2015/11/25 | 3,030 | 3,120 | 3,015 | 3,090 | +75 | +2.5% | 86,600 |
| 2015/11/24 | 2,860 | 3,045 | 2,860 | 3,015 | +131 | +4.5% | 127,200 |
| 2015/11/20 | 2,854 | 2,897 | 2,838 | 2,884 | -2 | -0.1% | 47,000 |
| 2015/11/19 | 2,850 | 2,897 | 2,826 | 2,886 | +36 | +1.3% | 43,400 |
2251～
2300
件表示中 / 3689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 | 206,100円 | +4.5% | -33.7% | 3.40% | 20.76倍 | 0.60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 | 68,500円 | +9.2% | +39.0% | 4.38% | 22.66倍 | 0.50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 | 133,800円 | +15.7% | +5.3% | 3.40% | 9.67倍 | 0.72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 |
| ヘリオス | 30,600円 | +150.0% | - | 0.00% | - | 15.02倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| ミズホメディ | 148,000円 | +1.2% | -13.9% | 5.74% | 8.73倍 | 1.62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
