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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 2,088 | 2,106 | 2,055 | 2,070 | -27 | -1.3% | 22,600 |
| 2024/11/19 | 2,100 | 2,100 | 2,061 | 2,097 | -3 | -0.1% | 34,800 |
| 2024/11/18 | 2,100 | 2,110 | 2,087 | 2,100 | -10 | -0.5% | 20,500 |
| 2024/11/15 | 2,135 | 2,137 | 2,110 | 2,110 | -14 | -0.7% | 22,700 |
| 2024/11/14 | 2,159 | 2,159 | 2,124 | 2,124 | -24 | -1.1% | 9,800 |
| 2024/11/13 | 2,159 | 2,161 | 2,127 | 2,148 | -3 | -0.1% | 29,300 |
| 2024/11/12 | 2,175 | 2,184 | 2,151 | 2,151 | -18 | -0.8% | 16,800 |
| 2024/11/11 | 2,168 | 2,172 | 2,144 | 2,169 | -1 | ±0% | 20,200 |
| 2024/11/08 | 2,212 | 2,227 | 2,165 | 2,170 | -33 | -1.5% | 22,800 |
| 2024/11/07 | 2,219 | 2,220 | 2,195 | 2,203 | -2 | -0.1% | 15,500 |
| 2024/11/06 | 2,231 | 2,240 | 2,198 | 2,205 | -11 | -0.5% | 20,800 |
| 2024/11/05 | 2,235 | 2,235 | 2,212 | 2,216 | -6 | -0.3% | 10,400 |
| 2024/11/01 | 2,228 | 2,240 | 2,215 | 2,222 | -15 | -0.7% | 10,200 |
| 2024/10/31 | 2,211 | 2,264 | 2,211 | 2,237 | +19 | +0.9% | 25,500 |
| 2024/10/30 | 2,197 | 2,229 | 2,194 | 2,218 | ±0 | ±0% | 50,100 |
| 2024/10/29 | 2,215 | 2,233 | 2,215 | 2,218 | +6 | +0.3% | 10,400 |
| 2024/10/28 | 2,185 | 2,217 | 2,181 | 2,212 | +27 | +1.2% | 11,500 |
| 2024/10/25 | 2,244 | 2,244 | 2,185 | 2,185 | -59 | -2.6% | 18,900 |
| 2024/10/24 | 2,233 | 2,272 | 2,226 | 2,244 | +9 | +0.4% | 17,200 |
| 2024/10/23 | 2,237 | 2,241 | 2,225 | 2,235 | -2 | -0.1% | 12,600 |
| 2024/10/22 | 2,272 | 2,272 | 2,223 | 2,237 | -17 | -0.8% | 18,600 |
| 2024/10/21 | 2,288 | 2,288 | 2,235 | 2,254 | -14 | -0.6% | 13,700 |
| 2024/10/18 | 2,300 | 2,311 | 2,263 | 2,268 | -31 | -1.3% | 17,500 |
| 2024/10/17 | 2,273 | 2,323 | 2,273 | 2,299 | -14 | -0.6% | 13,100 |
| 2024/10/16 | 2,307 | 2,346 | 2,307 | 2,313 | +13 | +0.6% | 20,200 |
| 2024/10/15 | 2,320 | 2,350 | 2,258 | 2,300 | +21 | +0.9% | 51,800 |
| 2024/10/11 | 2,328 | 2,342 | 2,255 | 2,279 | -45 | -1.9% | 29,300 |
| 2024/10/10 | 2,334 | 2,334 | 2,301 | 2,324 | ±0 | ±0% | 18,200 |
| 2024/10/09 | 2,335 | 2,355 | 2,314 | 2,324 | +15 | +0.6% | 16,700 |
| 2024/10/08 | 2,295 | 2,317 | 2,282 | 2,309 | -25 | -1.1% | 16,300 |
| 2024/10/07 | 2,330 | 2,336 | 2,316 | 2,334 | +17 | +0.7% | 21,000 |
| 2024/10/04 | 2,297 | 2,322 | 2,297 | 2,317 | +20 | +0.9% | 17,700 |
| 2024/10/03 | 2,290 | 2,315 | 2,284 | 2,297 | +48 | +2.1% | 18,500 |
| 2024/10/02 | 2,255 | 2,286 | 2,237 | 2,249 | -23 | -1% | 23,500 |
| 2024/10/01 | 2,273 | 2,283 | 2,239 | 2,272 | +23 | +1% | 19,900 |
| 2024/09/30 | 2,276 | 2,301 | 2,228 | 2,249 | -72 | -3.1% | 26,100 |
| 2024/09/27 | 2,343 | 2,365 | 2,316 | 2,321 | -22 | -0.9% | 22,000 |
| 2024/09/26 | 2,294 | 2,355 | 2,294 | 2,343 | +49 | +2.1% | 40,900 |
| 2024/09/25 | 2,284 | 2,296 | 2,234 | 2,294 | +10 | +0.4% | 20,800 |
| 2024/09/24 | 2,272 | 2,287 | 2,252 | 2,284 | +12 | +0.5% | 16,900 |
| 2024/09/20 | 2,240 | 2,284 | 2,229 | 2,272 | +45 | +2% | 76,300 |
| 2024/09/19 | 2,265 | 2,290 | 2,226 | 2,227 | -7 | -0.3% | 27,900 |
| 2024/09/18 | 2,225 | 2,241 | 2,200 | 2,234 | +20 | +0.9% | 25,500 |
| 2024/09/17 | 2,226 | 2,235 | 2,184 | 2,214 | -4 | -0.2% | 40,400 |
| 2024/09/13 | 2,250 | 2,265 | 2,218 | 2,218 | -57 | -2.5% | 26,100 |
| 2024/09/12 | 2,258 | 2,290 | 2,251 | 2,275 | +25 | +1.1% | 21,800 |
| 2024/09/11 | 2,306 | 2,306 | 2,234 | 2,250 | -65 | -2.8% | 24,900 |
| 2024/09/10 | 2,310 | 2,319 | 2,294 | 2,315 | +5 | +0.2% | 12,300 |
| 2024/09/09 | 2,300 | 2,319 | 2,270 | 2,310 | -2 | -0.1% | 13,600 |
| 2024/09/06 | 2,340 | 2,354 | 2,299 | 2,312 | -4 | -0.2% | 12,300 |
201～
250
件表示中 / 3790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 | 121,300円 | +3.7% | +10.9% | 3.30% | 15.81倍 | 0.70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 |
| 富士製薬 | 158,300円 | +15.7% | +5.3% | 2.87% | 11.45倍 | 0.85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 |
| 生化学 | 67,800円 | -9.6% | -30.2% | 4.42% | 27.43倍 | 0.51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 |
| アンジェス | 8,800円 | +110.0% | - | 0.00% | - | 9.60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 |
| ミズホメディ | 159,700円 | -20.7% | -41.2% | 5.95% | 13.61倍 | 1.77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
