ペプチドリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,599 | 1,611 | 1,575 | 1,580 | -27 | -1.7% | 597,300 |
| 2022/10/20 | 1,611 | 1,625 | 1,600 | 1,607 | -44 | -2.7% | 782,500 |
| 2022/10/19 | 1,671 | 1,696 | 1,651 | 1,651 | -27 | -1.6% | 501,000 |
| 2022/10/18 | 1,690 | 1,717 | 1,667 | 1,678 | +48 | +2.9% | 806,300 |
| 2022/10/17 | 1,663 | 1,663 | 1,603 | 1,630 | -67 | -3.9% | 942,900 |
| 2022/10/14 | 1,690 | 1,726 | 1,674 | 1,697 | +33 | +2% | 812,800 |
| 2022/10/13 | 1,698 | 1,713 | 1,647 | 1,664 | -22 | -1.3% | 592,100 |
| 2022/10/12 | 1,699 | 1,732 | 1,678 | 1,686 | -37 | -2.1% | 592,000 |
| 2022/10/11 | 1,726 | 1,756 | 1,708 | 1,723 | -43 | -2.4% | 712,700 |
| 2022/10/07 | 1,746 | 1,811 | 1,741 | 1,766 | -5 | -0.3% | 986,100 |
| 2022/10/06 | 1,700 | 1,782 | 1,692 | 1,771 | +49 | +2.8% | 1,104,500 |
| 2022/10/05 | 1,758 | 1,778 | 1,701 | 1,722 | ±0 | ±0% | 805,600 |
| 2022/10/04 | 1,699 | 1,722 | 1,674 | 1,722 | +39 | +2.3% | 834,000 |
| 2022/10/03 | 1,606 | 1,683 | 1,567 | 1,683 | +68 | +4.2% | 719,100 |
| 2022/09/30 | 1,611 | 1,667 | 1,603 | 1,615 | -21 | -1.3% | 891,600 |
| 2022/09/29 | 1,596 | 1,645 | 1,569 | 1,636 | +110 | +7.2% | 1,035,600 |
| 2022/09/28 | 1,559 | 1,599 | 1,508 | 1,526 | -35 | -2.2% | 787,700 |
| 2022/09/27 | 1,596 | 1,626 | 1,552 | 1,561 | -45 | -2.8% | 604,700 |
| 2022/09/26 | 1,564 | 1,620 | 1,527 | 1,606 | -27 | -1.7% | 1,145,800 |
| 2022/09/22 | 1,600 | 1,649 | 1,586 | 1,633 | ±0 | ±0% | 583,400 |
| 2022/09/21 | 1,609 | 1,638 | 1,600 | 1,633 | +2 | +0.1% | 547,600 |
| 2022/09/20 | 1,689 | 1,689 | 1,602 | 1,631 | -53 | -3.1% | 781,500 |
| 2022/09/16 | 1,688 | 1,698 | 1,669 | 1,684 | -4 | -0.2% | 782,300 |
| 2022/09/15 | 1,691 | 1,703 | 1,663 | 1,688 | +55 | +3.4% | 750,500 |
| 2022/09/14 | 1,588 | 1,650 | 1,567 | 1,633 | -58 | -3.4% | 971,200 |
| 2022/09/13 | 1,700 | 1,711 | 1,684 | 1,691 | -10 | -0.6% | 417,700 |
| 2022/09/12 | 1,700 | 1,707 | 1,669 | 1,701 | +20 | +1.2% | 624,100 |
| 2022/09/09 | 1,672 | 1,689 | 1,661 | 1,681 | +40 | +2.4% | 823,000 |
| 2022/09/08 | 1,625 | 1,659 | 1,621 | 1,641 | +63 | +4% | 906,700 |
| 2022/09/07 | 1,608 | 1,613 | 1,554 | 1,578 | -36 | -2.2% | 737,600 |
| 2022/09/06 | 1,552 | 1,616 | 1,552 | 1,614 | +62 | +4% | 610,500 |
| 2022/09/05 | 1,546 | 1,567 | 1,523 | 1,552 | -11 | -0.7% | 722,100 |
| 2022/09/02 | 1,623 | 1,633 | 1,558 | 1,563 | -49 | -3% | 1,124,600 |
| 2022/09/01 | 1,637 | 1,640 | 1,612 | 1,612 | -69 | -4.1% | 806,800 |
| 2022/08/31 | 1,645 | 1,687 | 1,627 | 1,681 | +28 | +1.7% | 654,500 |
| 2022/08/30 | 1,625 | 1,659 | 1,618 | 1,653 | +16 | +1% | 695,300 |
| 2022/08/29 | 1,670 | 1,702 | 1,636 | 1,637 | -109 | -6.2% | 1,068,800 |
| 2022/08/26 | 1,749 | 1,797 | 1,737 | 1,746 | +12 | +0.7% | 1,391,400 |
| 2022/08/25 | 1,621 | 1,735 | 1,618 | 1,734 | +147 | +9.3% | 1,430,700 |
| 2022/08/24 | 1,596 | 1,611 | 1,577 | 1,587 | -34 | -2.1% | 616,700 |
| 2022/08/23 | 1,646 | 1,649 | 1,621 | 1,621 | -60 | -3.6% | 605,700 |
| 2022/08/22 | 1,678 | 1,690 | 1,669 | 1,681 | -37 | -2.2% | 556,600 |
| 2022/08/19 | 1,719 | 1,738 | 1,706 | 1,718 | -21 | -1.2% | 610,000 |
| 2022/08/18 | 1,701 | 1,740 | 1,683 | 1,739 | -6 | -0.3% | 636,700 |
| 2022/08/17 | 1,715 | 1,754 | 1,673 | 1,745 | +35 | +2% | 1,018,700 |
| 2022/08/16 | 1,656 | 1,720 | 1,649 | 1,710 | +80 | +4.9% | 1,255,600 |
| 2022/08/15 | 1,651 | 1,663 | 1,620 | 1,630 | +16 | +1% | 752,500 |
| 2022/08/12 | 1,520 | 1,619 | 1,503 | 1,614 | +126 | +8.5% | 1,493,800 |
| 2022/08/10 | 1,601 | 1,602 | 1,476 | 1,488 | -181 | -10.8% | 1,803,700 |
| 2022/08/09 | 1,680 | 1,709 | 1,655 | 1,669 | +10 | +0.6% | 827,900 |
601～
650
件表示中 / 2888件
類似銘柄と比較する
現在ご覧いただいている「ペプチド」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 |
|---|---|---|---|---|---|---|---|---|
| ペプチド | 193,900円 | +5.0% | +1.5% | 0.00% | 16.65倍 | 4.43倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| ツムラ | 420,100円 | +20.9% | +87.3% | 3.24% | 9.38倍 | 1.08倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
| サワイＧＨＤ | 193,700円 | +4.0% | +25.4% | 2.74% | 8.47倍 | 1.11倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| 住友ファーマ | 62,100円 | +21.1% | - | 0.00% | 15.42倍 | 2.16倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| 日本新薬 | 350,400円 | +7.9% | +8.9% | 3.54% | 7.50倍 | 1.00倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
市場注目の銘柄
チャート関連のコラム
