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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,345 | 2,350 | 2,307 | 2,343 | ±0 | ±0% | 45,900 |
| 2024/03/26 | 2,322 | 2,345 | 2,299 | 2,343 | +27 | +1.2% | 36,300 |
| 2024/03/25 | 2,272 | 2,330 | 2,267 | 2,316 | +39 | +1.7% | 51,100 |
| 2024/03/22 | 2,247 | 2,286 | 2,247 | 2,277 | +30 | +1.3% | 35,800 |
| 2024/03/21 | 2,270 | 2,272 | 2,245 | 2,247 | -6 | -0.3% | 33,000 |
| 2024/03/19 | 2,216 | 2,257 | 2,216 | 2,253 | +30 | +1.3% | 39,500 |
| 2024/03/18 | 2,249 | 2,249 | 2,212 | 2,223 | -3 | -0.1% | 38,800 |
| 2024/03/15 | 2,250 | 2,250 | 2,190 | 2,226 | -28 | -1.2% | 161,600 |
| 2024/03/14 | 2,244 | 2,272 | 2,230 | 2,254 | +10 | +0.4% | 50,100 |
| 2024/03/13 | 2,269 | 2,280 | 2,220 | 2,244 | -10 | -0.4% | 43,200 |
| 2024/03/12 | 2,229 | 2,255 | 2,206 | 2,254 | +25 | +1.1% | 55,000 |
| 2024/03/11 | 2,266 | 2,268 | 2,197 | 2,229 | +36 | +1.6% | 71,900 |
| 2024/03/08 | 2,145 | 2,219 | 2,142 | 2,193 | +38 | +1.8% | 79,700 |
| 2024/03/07 | 2,149 | 2,182 | 2,125 | 2,155 | +17 | +0.8% | 81,500 |
| 2024/03/06 | 2,076 | 2,145 | 2,076 | 2,138 | +44 | +2.1% | 58,300 |
| 2024/03/05 | 2,085 | 2,103 | 2,073 | 2,094 | +2 | +0.1% | 45,100 |
| 2024/03/04 | 2,088 | 2,105 | 2,088 | 2,092 | +4 | +0.2% | 42,700 |
| 2024/03/01 | 2,095 | 2,095 | 2,072 | 2,088 | +9 | +0.4% | 53,400 |
| 2024/02/29 | 2,093 | 2,093 | 2,069 | 2,079 | +1 | ±0% | 33,600 |
| 2024/02/28 | 2,061 | 2,098 | 2,058 | 2,078 | +18 | +0.9% | 62,300 |
| 2024/02/27 | 2,029 | 2,063 | 2,028 | 2,060 | +31 | +1.5% | 45,100 |
| 2024/02/26 | 2,015 | 2,035 | 2,015 | 2,029 | +23 | +1.1% | 21,500 |
| 2024/02/22 | 1,993 | 2,006 | 1,989 | 2,006 | +14 | +0.7% | 19,900 |
| 2024/02/21 | 1,996 | 1,996 | 1,981 | 1,992 | -1 | -0.1% | 26,300 |
| 2024/02/20 | 1,990 | 2,004 | 1,990 | 1,993 | +6 | +0.3% | 35,300 |
| 2024/02/19 | 1,976 | 1,987 | 1,966 | 1,987 | +11 | +0.6% | 33,300 |
| 2024/02/16 | 1,986 | 1,988 | 1,964 | 1,976 | +14 | +0.7% | 45,100 |
| 2024/02/15 | 1,970 | 1,987 | 1,958 | 1,962 | -11 | -0.6% | 57,800 |
| 2024/02/14 | 1,987 | 1,987 | 1,962 | 1,973 | -19 | -1% | 39,100 |
| 2024/02/13 | 1,973 | 1,999 | 1,966 | 1,992 | +21 | +1.1% | 37,000 |
| 2024/02/09 | 1,981 | 1,993 | 1,967 | 1,971 | -16 | -0.8% | 36,200 |
| 2024/02/08 | 1,976 | 2,001 | 1,956 | 1,987 | +11 | +0.6% | 35,600 |
| 2024/02/07 | 1,973 | 1,990 | 1,968 | 1,976 | +3 | +0.2% | 44,500 |
| 2024/02/06 | 2,018 | 2,018 | 1,973 | 1,973 | -57 | -2.8% | 65,400 |
| 2024/02/05 | 2,020 | 2,045 | 1,993 | 2,030 | +15 | +0.7% | 95,700 |
| 2024/02/02 | 1,950 | 2,017 | 1,950 | 2,015 | +67 | +3.4% | 111,600 |
| 2024/02/01 | 1,964 | 1,966 | 1,945 | 1,948 | -27 | -1.4% | 47,300 |
| 2024/01/31 | 1,942 | 1,975 | 1,936 | 1,975 | +31 | +1.6% | 122,100 |
| 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 |
251～
300
件表示中 / 3679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 | 212,500円 | +4.5% | -10.8% | 3.29% | 13.96倍 | 0.62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 |
| ハートシード | 190,000円 | +174.2% | - | 0.00% | - | 6.43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 |
| 生化学 | 67,600円 | +9.2% | +39.0% | 4.44% | 22.36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 |
| 富士製薬 | 125,300円 | +15.7% | +5.3% | 3.63% | 9.06倍 | 0.67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 | 146,200円 | +1.2% | -13.9% | 5.81% | 8.62倍 | 1.60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
