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 |
|---|---|---|---|---|---|---|---|
| 2015/12/11 | 3,075 | 3,180 | 3,050 | 3,080 | +5 | +0.2% | 62,000 |
| 2015/12/10 | 3,120 | 3,170 | 3,065 | 3,075 | -75 | -2.4% | 74,200 |
| 2015/12/09 | 3,230 | 3,250 | 3,145 | 3,150 | -100 | -3.1% | 36,500 |
| 2015/12/08 | 3,325 | 3,360 | 3,245 | 3,250 | -55 | -1.7% | 48,800 |
| 2015/12/07 | 3,280 | 3,340 | 3,280 | 3,305 | +45 | +1.4% | 50,500 |
| 2015/12/04 | 3,250 | 3,265 | 3,220 | 3,260 | -20 | -0.6% | 62,900 |
| 2015/12/03 | 3,190 | 3,295 | 3,190 | 3,280 | +80 | +2.5% | 52,800 |
| 2015/12/02 | 3,180 | 3,215 | 3,160 | 3,200 | -5 | -0.2% | 44,500 |
| 2015/12/01 | 3,300 | 3,325 | 3,195 | 3,205 | -140 | -4.2% | 68,600 |
| 2015/11/30 | 3,250 | 3,385 | 3,240 | 3,345 | +130 | +4% | 146,500 |
| 2015/11/27 | 3,105 | 3,270 | 3,105 | 3,215 | +40 | +1.3% | 102,900 |
| 2015/11/26 | 3,130 | 3,230 | 3,100 | 3,175 | +85 | +2.8% | 93,300 |
| 2015/11/25 | 3,030 | 3,120 | 3,015 | 3,090 | +75 | +2.5% | 86,600 |
| 2015/11/24 | 2,860 | 3,045 | 2,860 | 3,015 | +131 | +4.5% | 127,200 |
| 2015/11/20 | 2,854 | 2,897 | 2,838 | 2,884 | -2 | -0.1% | 47,000 |
| 2015/11/19 | 2,850 | 2,897 | 2,826 | 2,886 | +36 | +1.3% | 43,400 |
| 2015/11/18 | 2,865 | 2,885 | 2,834 | 2,850 | -5 | -0.2% | 37,300 |
| 2015/11/17 | 2,865 | 2,867 | 2,828 | 2,855 | +24 | +0.8% | 22,500 |
| 2015/11/16 | 2,780 | 2,843 | 2,771 | 2,831 | +4 | +0.1% | 30,100 |
| 2015/11/13 | 2,840 | 2,857 | 2,798 | 2,827 | -54 | -1.9% | 48,600 |
| 2015/11/12 | 2,900 | 2,930 | 2,872 | 2,881 | -13 | -0.4% | 33,900 |
| 2015/11/11 | 2,877 | 2,895 | 2,843 | 2,894 | +22 | +0.8% | 26,600 |
| 2015/11/10 | 2,790 | 2,874 | 2,790 | 2,872 | +46 | +1.6% | 45,700 |
| 2015/11/09 | 2,830 | 2,862 | 2,784 | 2,826 | +2 | +0.1% | 52,300 |
| 2015/11/06 | 2,768 | 2,824 | 2,768 | 2,824 | +53 | +1.9% | 37,500 |
| 2015/11/05 | 2,800 | 2,803 | 2,760 | 2,771 | -28 | -1% | 45,100 |
| 2015/11/04 | 2,820 | 2,866 | 2,786 | 2,799 | -20 | -0.7% | 37,300 |
| 2015/11/02 | 2,868 | 2,868 | 2,812 | 2,819 | -86 | -3% | 29,200 |
| 2015/10/30 | 2,801 | 2,921 | 2,801 | 2,905 | +80 | +2.8% | 56,000 |
| 2015/10/29 | 2,762 | 2,825 | 2,748 | 2,825 | +64 | +2.3% | 61,400 |
| 2015/10/28 | 2,787 | 2,810 | 2,726 | 2,761 | -35 | -1.3% | 55,900 |
| 2015/10/27 | 2,840 | 2,880 | 2,793 | 2,796 | -32 | -1.1% | 59,400 |
| 2015/10/26 | 2,882 | 2,882 | 2,823 | 2,828 | -9 | -0.3% | 26,700 |
| 2015/10/23 | 2,868 | 2,868 | 2,813 | 2,837 | +38 | +1.4% | 45,000 |
| 2015/10/22 | 2,831 | 2,850 | 2,791 | 2,799 | -53 | -1.9% | 37,500 |
| 2015/10/21 | 2,899 | 2,903 | 2,798 | 2,852 | -54 | -1.9% | 68,500 |
| 2015/10/20 | 2,850 | 2,938 | 2,844 | 2,906 | +66 | +2.3% | 83,300 |
| 2015/10/19 | 2,718 | 2,868 | 2,718 | 2,840 | +122 | +4.5% | 106,800 |
| 2015/10/16 | 2,729 | 2,780 | 2,703 | 2,718 | +17 | +0.6% | 68,700 |
| 2015/10/15 | 2,671 | 2,716 | 2,650 | 2,701 | +32 | +1.2% | 100,700 |
| 2015/10/14 | 2,812 | 2,816 | 2,631 | 2,669 | -198 | -6.9% | 165,100 |
| 2015/10/13 | 2,774 | 2,874 | 2,741 | 2,867 | +143 | +5.2% | 113,500 |
| 2015/10/09 | 2,650 | 2,770 | 2,650 | 2,724 | +224 | +9% | 261,800 |
| 2015/10/08 | 2,571 | 2,593 | 2,475 | 2,500 | -90 | -3.5% | 53,500 |
| 2015/10/07 | 2,615 | 2,615 | 2,531 | 2,590 | -39 | -1.5% | 52,500 |
| 2015/10/06 | 2,650 | 2,666 | 2,611 | 2,629 | +10 | +0.4% | 30,900 |
| 2015/10/05 | 2,612 | 2,638 | 2,580 | 2,619 | +7 | +0.3% | 58,100 |
| 2015/10/02 | 2,613 | 2,616 | 2,591 | 2,612 | -23 | -0.9% | 30,600 |
| 2015/10/01 | 2,662 | 2,662 | 2,593 | 2,635 | -22 | -0.8% | 54,200 |
| 2015/09/30 | 2,592 | 2,690 | 2,592 | 2,657 | +103 | +4% | 37,800 |
2301～
2350
件表示中 / 3705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 | 198,100円 | +4.5% | -33.7% | 3.53% | 19.80倍 | 0.57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 | 33,700円 | +150.0% | - | 0.00% | - | 16.58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 | 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 | 149,300円 | +1.2% | -13.9% | 5.69% | 8.80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 |
| 扶桑薬 | 225,600円 | +1.6% | -12.7% | 3.99% | 8.38倍 | 0.49倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
市場注目の銘柄
チャート関連のコラム
