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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,452 | 2,459 | 2,436 | 2,458 | +6 | +0.2% | 12,500 |
2023/02/24 | 2,425 | 2,452 | 2,418 | 2,452 | +27 | +1.1% | 22,900 |
2023/02/22 | 2,440 | 2,452 | 2,423 | 2,425 | -22 | -0.9% | 21,300 |
2023/02/21 | 2,455 | 2,458 | 2,439 | 2,447 | +10 | +0.4% | 13,100 |
2023/02/20 | 2,454 | 2,456 | 2,436 | 2,437 | -18 | -0.7% | 15,500 |
2023/02/17 | 2,480 | 2,497 | 2,450 | 2,455 | -48 | -1.9% | 17,100 |
2023/02/16 | 2,524 | 2,526 | 2,490 | 2,503 | -2 | -0.1% | 16,700 |
2023/02/15 | 2,526 | 2,529 | 2,505 | 2,505 | -11 | -0.4% | 9,900 |
2023/02/14 | 2,501 | 2,532 | 2,501 | 2,516 | +10 | +0.4% | 15,600 |
2023/02/13 | 2,520 | 2,528 | 2,501 | 2,506 | -14 | -0.6% | 16,200 |
2023/02/10 | 2,509 | 2,552 | 2,509 | 2,520 | -39 | -1.5% | 16,000 |
2023/02/09 | 2,547 | 2,566 | 2,541 | 2,559 | +12 | +0.5% | 8,300 |
2023/02/08 | 2,533 | 2,560 | 2,533 | 2,547 | +19 | +0.8% | 5,800 |
2023/02/07 | 2,530 | 2,554 | 2,528 | 2,528 | +8 | +0.3% | 11,500 |
2023/02/06 | 2,540 | 2,540 | 2,510 | 2,520 | -24 | -0.9% | 13,500 |
2023/02/03 | 2,584 | 2,589 | 2,541 | 2,544 | -14 | -0.5% | 16,300 |
2023/02/02 | 2,587 | 2,589 | 2,545 | 2,558 | -29 | -1.1% | 17,200 |
2023/02/01 | 2,628 | 2,632 | 2,579 | 2,587 | -38 | -1.4% | 14,600 |
2023/01/31 | 2,620 | 2,655 | 2,619 | 2,625 | +15 | +0.6% | 18,200 |
2023/01/30 | 2,584 | 2,632 | 2,584 | 2,610 | +44 | +1.7% | 112,900 |
2023/01/27 | 2,555 | 2,590 | 2,551 | 2,566 | +1 | ±0% | 20,100 |
2023/01/26 | 2,579 | 2,582 | 2,556 | 2,565 | -14 | -0.5% | 24,900 |
2023/01/25 | 2,609 | 2,609 | 2,563 | 2,579 | -19 | -0.7% | 29,300 |
2023/01/24 | 2,585 | 2,605 | 2,572 | 2,598 | ±0 | ±0% | 36,800 |
2023/01/23 | 2,582 | 2,609 | 2,554 | 2,598 | +16 | +0.6% | 36,300 |
2023/01/20 | 2,580 | 2,607 | 2,576 | 2,582 | +15 | +0.6% | 25,700 |
2023/01/19 | 2,584 | 2,587 | 2,562 | 2,567 | -1 | ±0% | 29,300 |
2023/01/18 | 2,546 | 2,587 | 2,528 | 2,568 | +32 | +1.3% | 33,800 |
2023/01/17 | 2,567 | 2,575 | 2,508 | 2,536 | -34 | -1.3% | 40,600 |
2023/01/16 | 2,484 | 2,574 | 2,484 | 2,570 | +111 | +4.5% | 49,300 |
2023/01/13 | 2,445 | 2,513 | 2,445 | 2,459 | +10 | +0.4% | 39,200 |
2023/01/12 | 2,423 | 2,459 | 2,420 | 2,449 | +21 | +0.9% | 30,200 |
2023/01/11 | 2,434 | 2,468 | 2,411 | 2,428 | +10 | +0.4% | 28,000 |
2023/01/10 | 2,422 | 2,446 | 2,416 | 2,418 | +13 | +0.5% | 24,800 |
2023/01/06 | 2,406 | 2,420 | 2,395 | 2,405 | -9 | -0.4% | 18,200 |
2023/01/05 | 2,430 | 2,442 | 2,412 | 2,414 | -32 | -1.3% | 21,600 |
2023/01/04 | 2,485 | 2,485 | 2,444 | 2,446 | -50 | -2% | 20,700 |
2022/12/30 | 2,483 | 2,534 | 2,483 | 2,496 | +8 | +0.3% | 27,400 |
2022/12/29 | 2,431 | 2,488 | 2,428 | 2,488 | +21 | +0.9% | 17,400 |
2022/12/28 | 2,452 | 2,469 | 2,446 | 2,467 | +3 | +0.1% | 19,700 |
2022/12/27 | 2,445 | 2,480 | 2,445 | 2,464 | +13 | +0.5% | 12,600 |
2022/12/26 | 2,483 | 2,483 | 2,444 | 2,451 | -32 | -1.3% | 10,700 |
2022/12/23 | 2,441 | 2,499 | 2,441 | 2,483 | +19 | +0.8% | 15,200 |
2022/12/22 | 2,467 | 2,479 | 2,449 | 2,464 | -8 | -0.3% | 20,500 |
2022/12/21 | 2,468 | 2,499 | 2,453 | 2,472 | -1 | ±0% | 27,400 |
2022/12/20 | 2,489 | 2,525 | 2,472 | 2,473 | -15 | -0.6% | 32,800 |
2022/12/19 | 2,504 | 2,527 | 2,486 | 2,488 | -45 | -1.8% | 23,400 |
2022/12/16 | 2,477 | 2,533 | 2,470 | 2,533 | +29 | +1.2% | 53,700 |
2022/12/15 | 2,487 | 2,519 | 2,487 | 2,504 | +15 | +0.6% | 9,300 |
2022/12/14 | 2,484 | 2,504 | 2,480 | 2,489 | -4 | -0.2% | 19,800 |
301~
350
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