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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,970 | 1,970 | 1,939 | 1,944 | -8 | -0.4% | 49,600 |
| 2024/01/29 | 1,950 | 1,959 | 1,939 | 1,952 | +5 | +0.3% | 37,700 |
| 2024/01/26 | 1,942 | 1,963 | 1,936 | 1,947 | +5 | +0.3% | 42,900 |
| 2024/01/25 | 1,948 | 1,962 | 1,937 | 1,942 | -20 | -1% | 39,200 |
| 2024/01/24 | 1,955 | 1,964 | 1,942 | 1,962 | +14 | +0.7% | 54,000 |
| 2024/01/23 | 1,950 | 1,971 | 1,948 | 1,948 | +2 | +0.1% | 48,400 |
| 2024/01/22 | 1,933 | 1,950 | 1,929 | 1,946 | +13 | +0.7% | 46,500 |
| 2024/01/19 | 1,920 | 1,953 | 1,920 | 1,933 | +13 | +0.7% | 68,000 |
| 2024/01/18 | 1,884 | 1,931 | 1,884 | 1,920 | +33 | +1.7% | 98,500 |
| 2024/01/17 | 1,917 | 1,932 | 1,887 | 1,887 | -38 | -2% | 75,500 |
| 2024/01/16 | 1,945 | 1,956 | 1,920 | 1,925 | -20 | -1% | 65,500 |
| 2024/01/15 | 1,976 | 1,993 | 1,926 | 1,945 | +49 | +2.6% | 97,500 |
| 2024/01/12 | 1,943 | 1,947 | 1,891 | 1,896 | -48 | -2.5% | 57,900 |
| 2024/01/11 | 1,958 | 1,971 | 1,942 | 1,944 | -11 | -0.6% | 60,300 |
| 2024/01/10 | 1,950 | 1,963 | 1,940 | 1,955 | +4 | +0.2% | 51,900 |
| 2024/01/09 | 1,923 | 1,959 | 1,923 | 1,951 | +30 | +1.6% | 68,100 |
| 2024/01/05 | 1,960 | 1,961 | 1,912 | 1,921 | -33 | -1.7% | 67,100 |
| 2024/01/04 | 1,880 | 1,954 | 1,868 | 1,954 | +49 | +2.6% | 86,200 |
| 2023/12/29 | 1,913 | 1,916 | 1,883 | 1,905 | +6 | +0.3% | 47,000 |
| 2023/12/28 | 1,860 | 1,899 | 1,856 | 1,899 | +37 | +2% | 47,500 |
| 2023/12/27 | 1,830 | 1,863 | 1,830 | 1,862 | +36 | +2% | 58,500 |
| 2023/12/26 | 1,820 | 1,837 | 1,817 | 1,826 | +11 | +0.6% | 54,800 |
| 2023/12/25 | 1,830 | 1,836 | 1,815 | 1,815 | -18 | -1% | 38,500 |
| 2023/12/22 | 1,805 | 1,833 | 1,805 | 1,833 | +26 | +1.4% | 63,700 |
| 2023/12/21 | 1,844 | 1,847 | 1,803 | 1,807 | -46 | -2.5% | 88,700 |
| 2023/12/20 | 1,860 | 1,883 | 1,850 | 1,853 | ±0 | ±0% | 60,600 |
| 2023/12/19 | 1,861 | 1,864 | 1,833 | 1,853 | -8 | -0.4% | 86,900 |
| 2023/12/18 | 1,871 | 1,872 | 1,843 | 1,861 | -45 | -2.4% | 73,900 |
| 2023/12/15 | 1,924 | 1,925 | 1,896 | 1,906 | -20 | -1% | 66,900 |
| 2023/12/14 | 1,935 | 1,936 | 1,916 | 1,926 | +4 | +0.2% | 50,600 |
| 2023/12/13 | 1,924 | 1,932 | 1,913 | 1,922 | -5 | -0.3% | 45,000 |
| 2023/12/12 | 1,933 | 1,941 | 1,921 | 1,927 | -9 | -0.5% | 58,800 |
| 2023/12/11 | 1,918 | 1,936 | 1,916 | 1,936 | +28 | +1.5% | 30,200 |
| 2023/12/08 | 1,916 | 1,928 | 1,901 | 1,908 | -9 | -0.5% | 64,000 |
| 2023/12/07 | 1,909 | 1,936 | 1,905 | 1,917 | +8 | +0.4% | 78,000 |
| 2023/12/06 | 1,883 | 1,910 | 1,877 | 1,909 | +16 | +0.8% | 48,400 |
| 2023/12/05 | 1,922 | 1,926 | 1,893 | 1,893 | -30 | -1.6% | 43,800 |
| 2023/12/04 | 1,923 | 1,933 | 1,905 | 1,923 | ±0 | ±0% | 48,800 |
| 2023/12/01 | 1,950 | 1,956 | 1,920 | 1,923 | -22 | -1.1% | 37,400 |
| 2023/11/30 | 1,913 | 1,950 | 1,913 | 1,945 | +32 | +1.7% | 72,600 |
| 2023/11/29 | 1,930 | 1,942 | 1,912 | 1,913 | -50 | -2.5% | 52,800 |
| 2023/11/28 | 1,950 | 1,968 | 1,946 | 1,963 | -12 | -0.6% | 82,900 |
| 2023/11/27 | 1,985 | 1,988 | 1,955 | 1,975 | +2 | +0.1% | 51,700 |
| 2023/11/24 | 1,953 | 1,973 | 1,953 | 1,973 | +34 | +1.8% | 47,100 |
| 2023/11/22 | 1,926 | 1,952 | 1,926 | 1,939 | +4 | +0.2% | 59,500 |
| 2023/11/21 | 1,925 | 1,937 | 1,918 | 1,935 | +10 | +0.5% | 64,400 |
| 2023/11/20 | 1,916 | 1,936 | 1,916 | 1,925 | +10 | +0.5% | 50,000 |
| 2023/11/17 | 1,883 | 1,921 | 1,881 | 1,915 | +30 | +1.6% | 98,200 |
| 2023/11/16 | 1,891 | 1,900 | 1,880 | 1,885 | -14 | -0.7% | 50,600 |
| 2023/11/15 | 1,927 | 1,927 | 1,893 | 1,899 | -17 | -0.9% | 62,900 |
201～
250
件表示中 / 3591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 | 216,500円 | +4.5% | -10.8% | 3.23% | 14.39倍 | 0.63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 |
| クオリプス | 568,000円 | +652.2% | - | 0.00% | - | 8.17倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| 富士製薬 | 144,300円 | +15.7% | +5.3% | 3.15% | 10.38倍 | 0.77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 | 162,000円 | -5.1% | -21.2% | 4.94% | 10.23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 |
| ハートシード | 137,400円 | +154.1% | - | 0.00% | - | 6.73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 |
市場注目の銘柄
チャート関連のコラム
