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 |
---|---|---|---|---|---|---|---|
2023/04/26 | 2,559 | 2,559 | 2,526 | 2,528 | -35 | -1.4% | 12,800 |
2023/04/25 | 2,550 | 2,574 | 2,550 | 2,563 | +20 | +0.8% | 10,200 |
2023/04/24 | 2,568 | 2,569 | 2,537 | 2,543 | -10 | -0.4% | 12,300 |
2023/04/21 | 2,567 | 2,579 | 2,550 | 2,553 | +1 | ±0% | 14,300 |
2023/04/20 | 2,547 | 2,573 | 2,534 | 2,552 | +5 | +0.2% | 13,300 |
2023/04/19 | 2,575 | 2,575 | 2,540 | 2,547 | -54 | -2.1% | 12,400 |
2023/04/18 | 2,560 | 2,614 | 2,550 | 2,601 | +34 | +1.3% | 21,500 |
2023/04/17 | 2,545 | 2,578 | 2,545 | 2,567 | +4 | +0.2% | 15,700 |
2023/04/14 | 2,536 | 2,612 | 2,533 | 2,563 | +43 | +1.7% | 46,700 |
2023/04/13 | 2,505 | 2,520 | 2,497 | 2,520 | +11 | +0.4% | 14,500 |
2023/04/12 | 2,493 | 2,516 | 2,475 | 2,509 | +34 | +1.4% | 16,400 |
2023/04/11 | 2,491 | 2,495 | 2,472 | 2,475 | +17 | +0.7% | 16,600 |
2023/04/10 | 2,455 | 2,472 | 2,443 | 2,458 | +18 | +0.7% | 13,700 |
2023/04/07 | 2,436 | 2,452 | 2,434 | 2,440 | +1 | ±0% | 12,100 |
2023/04/06 | 2,465 | 2,465 | 2,435 | 2,439 | -20 | -0.8% | 17,300 |
2023/04/05 | 2,534 | 2,539 | 2,459 | 2,459 | -100 | -3.9% | 17,800 |
2023/04/04 | 2,514 | 2,567 | 2,505 | 2,559 | +45 | +1.8% | 28,900 |
2023/04/03 | 2,499 | 2,529 | 2,480 | 2,514 | +52 | +2.1% | 15,300 |
2023/03/31 | 2,460 | 2,471 | 2,444 | 2,462 | -11 | -0.4% | 16,300 |
2023/03/30 | 2,456 | 2,481 | 2,456 | 2,473 | +7 | +0.3% | 14,600 |
2023/03/29 | 2,456 | 2,474 | 2,444 | 2,466 | +22 | +0.9% | 32,700 |
2023/03/28 | 2,441 | 2,450 | 2,433 | 2,444 | -5 | -0.2% | 9,000 |
2023/03/27 | 2,418 | 2,462 | 2,418 | 2,449 | +31 | +1.3% | 11,900 |
2023/03/24 | 2,420 | 2,431 | 2,407 | 2,418 | -7 | -0.3% | 15,100 |
2023/03/23 | 2,436 | 2,437 | 2,404 | 2,425 | -20 | -0.8% | 9,500 |
2023/03/22 | 2,459 | 2,482 | 2,430 | 2,445 | +5 | +0.2% | 18,300 |
2023/03/20 | 2,496 | 2,523 | 2,440 | 2,440 | -76 | -3% | 9,400 |
2023/03/17 | 2,474 | 2,519 | 2,474 | 2,516 | +52 | +2.1% | 23,400 |
2023/03/16 | 2,448 | 2,478 | 2,427 | 2,464 | -13 | -0.5% | 18,500 |
2023/03/15 | 2,440 | 2,486 | 2,440 | 2,477 | +42 | +1.7% | 16,500 |
2023/03/14 | 2,453 | 2,461 | 2,414 | 2,435 | -61 | -2.4% | 19,800 |
2023/03/13 | 2,535 | 2,535 | 2,478 | 2,496 | -51 | -2% | 14,700 |
2023/03/10 | 2,537 | 2,561 | 2,537 | 2,547 | -18 | -0.7% | 27,900 |
2023/03/09 | 2,524 | 2,572 | 2,521 | 2,565 | +57 | +2.3% | 18,100 |
2023/03/08 | 2,498 | 2,532 | 2,495 | 2,508 | -5 | -0.2% | 21,300 |
2023/03/07 | 2,531 | 2,550 | 2,513 | 2,513 | -8 | -0.3% | 15,100 |
2023/03/06 | 2,521 | 2,528 | 2,504 | 2,521 | +26 | +1% | 11,600 |
2023/03/03 | 2,452 | 2,499 | 2,452 | 2,495 | +43 | +1.8% | 18,400 |
2023/03/02 | 2,469 | 2,476 | 2,450 | 2,452 | ±0 | ±0% | 15,500 |
2023/03/01 | 2,462 | 2,466 | 2,452 | 2,452 | -10 | -0.4% | 12,200 |
2023/02/28 | 2,467 | 2,474 | 2,455 | 2,462 | +4 | +0.2% | 11,900 |
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 |
351~
400
件表示中 / 3555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 | 224,900円 | +4.5% | -10.8% | 3.11% | 14.95倍 | 0.66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 | 85,000円 | +10.5% | +169.1% | 3.53% | 13.45倍 | 0.64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 |
ハートシード | 158,500円 | -55.5% | - | 0.00% | - | 7.77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 |
富士製薬 | 127,300円 | +12.7% | +1.8% | 3.34% | 5.00倍 | 0.70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 | 162,200円 | -5.1% | -21.2% | 4.93% | 10.24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 |
市場注目の銘柄
チャート関連のコラム