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 |
|---|---|---|---|---|---|---|---|
| 2020/08/25 | 3,505 | 3,505 | 3,455 | 3,460 | -15 | -0.4% | 31,200 |
| 2020/08/24 | 3,515 | 3,515 | 3,445 | 3,475 | -40 | -1.1% | 52,000 |
| 2020/08/21 | 3,535 | 3,550 | 3,465 | 3,515 | -15 | -0.4% | 55,700 |
| 2020/08/20 | 3,670 | 3,670 | 3,515 | 3,530 | -130 | -3.6% | 68,400 |
| 2020/08/19 | 3,645 | 3,725 | 3,605 | 3,660 | +70 | +1.9% | 105,300 |
| 2020/08/18 | 3,570 | 3,625 | 3,540 | 3,590 | +35 | +1% | 79,000 |
| 2020/08/17 | 3,605 | 3,605 | 3,515 | 3,555 | -5 | -0.1% | 64,800 |
| 2020/08/14 | 3,545 | 3,600 | 3,510 | 3,560 | +50 | +1.4% | 69,100 |
| 2020/08/13 | 3,590 | 3,590 | 3,480 | 3,510 | -20 | -0.6% | 71,600 |
| 2020/08/12 | 3,455 | 3,565 | 3,430 | 3,530 | +80 | +2.3% | 99,200 |
| 2020/08/11 | 3,425 | 3,455 | 3,300 | 3,450 | +90 | +2.7% | 128,000 |
| 2020/08/07 | 3,375 | 3,435 | 3,330 | 3,360 | +20 | +0.6% | 110,600 |
| 2020/08/06 | 3,295 | 3,340 | 3,270 | 3,340 | +45 | +1.4% | 69,300 |
| 2020/08/05 | 3,405 | 3,430 | 3,275 | 3,295 | -155 | -4.5% | 101,100 |
| 2020/08/04 | 3,340 | 3,515 | 3,320 | 3,450 | +155 | +4.7% | 269,500 |
| 2020/08/03 | 3,185 | 3,310 | 3,185 | 3,295 | +145 | +4.6% | 221,700 |
| 2020/07/31 | 3,105 | 3,190 | 3,085 | 3,150 | +25 | +0.8% | 106,500 |
| 2020/07/30 | 3,170 | 3,170 | 3,045 | 3,125 | -25 | -0.8% | 107,800 |
| 2020/07/29 | 3,175 | 3,185 | 3,135 | 3,150 | -20 | -0.6% | 75,500 |
| 2020/07/28 | 3,175 | 3,175 | 3,120 | 3,170 | +25 | +0.8% | 53,600 |
| 2020/07/27 | 3,150 | 3,185 | 3,115 | 3,145 | -30 | -0.9% | 87,400 |
| 2020/07/22 | 3,155 | 3,210 | 3,105 | 3,175 | +30 | +1% | 81,300 |
| 2020/07/21 | 3,090 | 3,185 | 3,075 | 3,145 | +55 | +1.8% | 171,300 |
| 2020/07/20 | 3,120 | 3,120 | 3,010 | 3,090 | +40 | +1.3% | 67,200 |
| 2020/07/17 | 3,105 | 3,125 | 3,010 | 3,050 | -50 | -1.6% | 76,100 |
| 2020/07/16 | 3,180 | 3,210 | 3,100 | 3,100 | -75 | -2.4% | 127,400 |
| 2020/07/15 | 3,200 | 3,205 | 3,105 | 3,175 | -40 | -1.2% | 184,100 |
| 2020/07/14 | 3,220 | 3,255 | 3,180 | 3,215 | -25 | -0.8% | 137,300 |
| 2020/07/13 | 3,400 | 3,400 | 3,170 | 3,240 | -560 | -14.7% | 274,600 |
| 2020/07/10 | 3,780 | 3,835 | 3,760 | 3,800 | +20 | +0.5% | 59,700 |
| 2020/07/09 | 3,810 | 3,820 | 3,710 | 3,780 | +20 | +0.5% | 52,600 |
| 2020/07/08 | 3,835 | 3,910 | 3,760 | 3,760 | -105 | -2.7% | 59,700 |
| 2020/07/07 | 3,860 | 3,890 | 3,740 | 3,865 | +50 | +1.3% | 40,700 |
| 2020/07/06 | 3,745 | 3,855 | 3,730 | 3,815 | +70 | +1.9% | 46,600 |
| 2020/07/03 | 3,820 | 3,830 | 3,680 | 3,745 | -70 | -1.8% | 46,000 |
| 2020/07/02 | 3,880 | 3,880 | 3,805 | 3,815 | -65 | -1.7% | 37,500 |
| 2020/07/01 | 3,990 | 3,995 | 3,850 | 3,880 | -110 | -2.8% | 45,600 |
| 2020/06/30 | 4,060 | 4,060 | 3,940 | 3,990 | ±0 | ±0% | 43,100 |
| 2020/06/29 | 4,020 | 4,020 | 3,905 | 3,990 | -30 | -0.7% | 40,900 |
| 2020/06/26 | 4,110 | 4,110 | 4,000 | 4,020 | -25 | -0.6% | 26,000 |
| 2020/06/25 | 4,020 | 4,080 | 3,975 | 4,045 | ±0 | ±0% | 61,300 |
| 2020/06/24 | 4,225 | 4,225 | 4,045 | 4,045 | -170 | -4% | 37,200 |
| 2020/06/23 | 4,185 | 4,230 | 4,100 | 4,215 | +95 | +2.3% | 66,400 |
| 2020/06/22 | 4,140 | 4,195 | 4,120 | 4,120 | -45 | -1.1% | 33,900 |
| 2020/06/19 | 4,200 | 4,200 | 4,120 | 4,165 | -35 | -0.8% | 60,700 |
| 2020/06/18 | 4,190 | 4,210 | 4,115 | 4,200 | +10 | +0.2% | 28,100 |
| 2020/06/17 | 4,130 | 4,210 | 4,085 | 4,190 | +70 | +1.7% | 42,300 |
| 2020/06/16 | 4,050 | 4,120 | 3,980 | 4,120 | +70 | +1.7% | 112,600 |
| 2020/06/15 | 4,145 | 4,200 | 4,030 | 4,050 | -110 | -2.6% | 69,200 |
| 2020/06/12 | 4,260 | 4,285 | 4,150 | 4,160 | -170 | -3.9% | 81,500 |
1151～
1200
件表示中 / 3701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 | 209,500円 | +4.5% | -33.7% | 3.34% | 20.95倍 | 0.60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 |
| ヘリオス | 32,200円 | +150.0% | - | 0.00% | - | 15.84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 | 131,000円 | +15.7% | +5.3% | 3.47% | 9.47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 | 150,400円 | +1.2% | -13.9% | 5.65% | 8.87倍 | 1.65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 |
| アンジェス | 6,700円 | +110.0% | - | 0.00% | - | 10.89倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
市場注目の銘柄
チャート関連のコラム
