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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 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 |
| 2024/06/11 | 2,271 | 2,310 | 2,270 | 2,306 | +14 | +0.6% | 24,100 |
| 2024/06/10 | 2,234 | 2,292 | 2,234 | 2,292 | +63 | +2.8% | 38,700 |
| 2024/06/07 | 2,232 | 2,259 | 2,193 | 2,229 | -23 | -1% | 33,200 |
| 2024/06/06 | 2,249 | 2,263 | 2,193 | 2,252 | +18 | +0.8% | 28,100 |
| 2024/06/05 | 2,206 | 2,248 | 2,196 | 2,234 | +20 | +0.9% | 33,000 |
| 2024/06/04 | 2,220 | 2,247 | 2,198 | 2,214 | -26 | -1.2% | 35,100 |
| 2024/06/03 | 2,235 | 2,241 | 2,223 | 2,240 | +14 | +0.6% | 47,300 |
| 2024/05/31 | 2,200 | 2,233 | 2,179 | 2,226 | +45 | +2.1% | 47,600 |
| 2024/05/30 | 2,158 | 2,190 | 2,123 | 2,181 | -25 | -1.1% | 52,500 |
| 2024/05/29 | 2,248 | 2,251 | 2,190 | 2,206 | -42 | -1.9% | 78,000 |
| 2024/05/28 | 2,267 | 2,301 | 2,238 | 2,248 | -28 | -1.2% | 27,300 |
| 2024/05/27 | 2,254 | 2,284 | 2,252 | 2,276 | +22 | +1% | 23,400 |
| 2024/05/24 | 2,269 | 2,273 | 2,231 | 2,254 | -39 | -1.7% | 79,600 |
| 2024/05/23 | 2,279 | 2,324 | 2,269 | 2,293 | +8 | +0.4% | 19,500 |
| 2024/05/22 | 2,324 | 2,324 | 2,265 | 2,285 | -27 | -1.2% | 44,100 |
| 2024/05/21 | 2,301 | 2,359 | 2,301 | 2,312 | +7 | +0.3% | 44,700 |
| 2024/05/20 | 2,314 | 2,355 | 2,287 | 2,305 | -35 | -1.5% | 50,100 |
| 2024/05/17 | 2,428 | 2,428 | 2,318 | 2,340 | -88 | -3.6% | 71,700 |
| 2024/05/16 | 2,435 | 2,474 | 2,405 | 2,428 | -9 | -0.4% | 52,200 |
| 2024/05/15 | 2,482 | 2,487 | 2,402 | 2,437 | -45 | -1.8% | 76,200 |
| 2024/05/14 | 2,458 | 2,506 | 2,448 | 2,482 | +26 | +1.1% | 58,800 |
201～
250
件表示中 / 3709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 | 210,600円 | +4.5% | -33.7% | 3.32% | 21.05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 | 65,000円 | -9.6% | -30.2% | 4.62% | 26.28倍 | 0.49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 |
| ヘリオス | 35,200円 | +150.0% | - | 0.00% | - | 17.32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 |
| 富士製薬 | 129,000円 | +15.7% | +5.3% | 3.53% | 9.33倍 | 0.69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 | 149,300円 | +1.2% | -13.9% | 5.69% | 8.81倍 | 1.64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
