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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 2,130 | 2,171 | 2,127 | 2,169 | +35 | +1.6% | 42,300 |
2023/07/12 | 2,160 | 2,161 | 2,134 | 2,134 | -26 | -1.2% | 53,300 |
2023/07/11 | 2,205 | 2,206 | 2,159 | 2,160 | -43 | -2% | 73,800 |
2023/07/10 | 2,233 | 2,233 | 2,200 | 2,203 | -12 | -0.5% | 35,900 |
2023/07/07 | 2,204 | 2,228 | 2,193 | 2,215 | +3 | +0.1% | 44,100 |
2023/07/06 | 2,242 | 2,242 | 2,212 | 2,212 | -38 | -1.7% | 45,300 |
2023/07/05 | 2,261 | 2,261 | 2,233 | 2,250 | -22 | -1% | 38,200 |
2023/07/04 | 2,285 | 2,297 | 2,268 | 2,272 | -17 | -0.7% | 36,700 |
2023/07/03 | 2,316 | 2,318 | 2,287 | 2,289 | +1 | ±0% | 22,000 |
2023/06/30 | 2,336 | 2,336 | 2,285 | 2,288 | -37 | -1.6% | 40,000 |
2023/06/29 | 2,335 | 2,348 | 2,321 | 2,325 | -10 | -0.4% | 28,400 |
2023/06/28 | 2,337 | 2,340 | 2,320 | 2,335 | +16 | +0.7% | 26,100 |
2023/06/27 | 2,319 | 2,334 | 2,307 | 2,319 | ±0 | ±0% | 21,200 |
2023/06/26 | 2,329 | 2,337 | 2,301 | 2,319 | -10 | -0.4% | 17,000 |
2023/06/23 | 2,356 | 2,360 | 2,325 | 2,329 | -9 | -0.4% | 27,200 |
2023/06/22 | 2,344 | 2,363 | 2,328 | 2,338 | -12 | -0.5% | 45,000 |
2023/06/21 | 2,386 | 2,393 | 2,344 | 2,350 | -36 | -1.5% | 33,500 |
2023/06/20 | 2,390 | 2,400 | 2,368 | 2,386 | -20 | -0.8% | 23,100 |
2023/06/19 | 2,388 | 2,417 | 2,388 | 2,406 | +20 | +0.8% | 19,100 |
2023/06/16 | 2,395 | 2,407 | 2,376 | 2,386 | -8 | -0.3% | 37,800 |
2023/06/15 | 2,416 | 2,420 | 2,394 | 2,394 | -22 | -0.9% | 22,800 |
2023/06/14 | 2,410 | 2,424 | 2,403 | 2,416 | +14 | +0.6% | 29,200 |
2023/06/13 | 2,400 | 2,420 | 2,392 | 2,402 | +2 | +0.1% | 29,700 |
2023/06/12 | 2,382 | 2,405 | 2,381 | 2,400 | +19 | +0.8% | 25,600 |
2023/06/09 | 2,357 | 2,386 | 2,355 | 2,381 | +44 | +1.9% | 38,800 |
2023/06/08 | 2,360 | 2,379 | 2,332 | 2,337 | -6 | -0.3% | 22,900 |
2023/06/07 | 2,349 | 2,376 | 2,343 | 2,343 | -4 | -0.2% | 23,300 |
2023/06/06 | 2,355 | 2,355 | 2,323 | 2,347 | -11 | -0.5% | 19,100 |
2023/06/05 | 2,383 | 2,404 | 2,337 | 2,358 | -2 | -0.1% | 31,300 |
2023/06/02 | 2,283 | 2,378 | 2,269 | 2,360 | +97 | +4.3% | 38,100 |
2023/06/01 | 2,303 | 2,329 | 2,260 | 2,263 | -40 | -1.7% | 29,100 |
2023/05/31 | 2,355 | 2,360 | 2,280 | 2,303 | -50 | -2.1% | 64,600 |
2023/05/30 | 2,394 | 2,429 | 2,345 | 2,353 | -56 | -2.3% | 48,400 |
2023/05/29 | 2,472 | 2,475 | 2,406 | 2,409 | -31 | -1.3% | 71,600 |
2023/05/26 | 2,483 | 2,494 | 2,440 | 2,440 | -40 | -1.6% | 33,100 |
2023/05/25 | 2,500 | 2,514 | 2,476 | 2,480 | -32 | -1.3% | 24,000 |
2023/05/24 | 2,501 | 2,529 | 2,501 | 2,512 | -12 | -0.5% | 14,900 |
2023/05/23 | 2,530 | 2,560 | 2,511 | 2,524 | -4 | -0.2% | 20,200 |
2023/05/22 | 2,537 | 2,537 | 2,504 | 2,528 | +12 | +0.5% | 17,000 |
2023/05/19 | 2,509 | 2,547 | 2,487 | 2,516 | +7 | +0.3% | 17,000 |
2023/05/18 | 2,505 | 2,524 | 2,485 | 2,509 | +6 | +0.2% | 20,000 |
2023/05/17 | 2,532 | 2,540 | 2,499 | 2,503 | -48 | -1.9% | 18,300 |
2023/05/16 | 2,550 | 2,553 | 2,532 | 2,551 | +15 | +0.6% | 13,500 |
2023/05/15 | 2,545 | 2,545 | 2,523 | 2,536 | +28 | +1.1% | 11,800 |
201~
250
件表示中 / 3464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 | 230,500円 | +5.3% | -7.1% | 2.60% | 10.68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 | 78,400円 | +10.5% | +169.1% | 3.83% | 12.40倍 | 0.59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 | 151,800円 | +12.7% | +1.8% | 2.80% | 5.97倍 | 0.84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 | 346,000円 | -5.1% | -21.2% | 4.62% | 10.93倍 | 2.10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 |
サンバイオ | 46,300円 | - | - | 0.00% | - | 12.29倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
市場注目の銘柄
チャート関連のコラム