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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/08/08 | 1,664 | 1,693 | 1,654 | 1,659 | -18 | -1.1% | 573,300 |
| 2022/08/05 | 1,666 | 1,712 | 1,650 | 1,677 | +51 | +3.1% | 973,600 |
| 2022/08/04 | 1,612 | 1,633 | 1,597 | 1,626 | +44 | +2.8% | 777,800 |
| 2022/08/03 | 1,598 | 1,609 | 1,561 | 1,582 | -1 | -0.1% | 816,700 |
| 2022/08/02 | 1,625 | 1,639 | 1,578 | 1,583 | -45 | -2.8% | 640,900 |
| 2022/08/01 | 1,654 | 1,656 | 1,624 | 1,628 | -27 | -1.6% | 891,700 |
| 2022/07/29 | 1,603 | 1,664 | 1,588 | 1,655 | +86 | +5.5% | 1,434,700 |
| 2022/07/28 | 1,588 | 1,588 | 1,528 | 1,569 | -5 | -0.3% | 3,791,800 |
| 2022/07/27 | 1,566 | 1,595 | 1,558 | 1,574 | +8 | +0.5% | 782,000 |
| 2022/07/26 | 1,556 | 1,574 | 1,546 | 1,566 | -11 | -0.7% | 604,500 |
| 2022/07/25 | 1,542 | 1,584 | 1,535 | 1,577 | -5 | -0.3% | 810,400 |
| 2022/07/22 | 1,623 | 1,623 | 1,568 | 1,582 | -20 | -1.2% | 838,100 |
| 2022/07/21 | 1,596 | 1,624 | 1,586 | 1,602 | +8 | +0.5% | 726,500 |
| 2022/07/20 | 1,563 | 1,599 | 1,549 | 1,594 | +68 | +4.5% | 846,300 |
| 2022/07/19 | 1,547 | 1,549 | 1,474 | 1,526 | -3 | -0.2% | 862,600 |
| 2022/07/15 | 1,581 | 1,592 | 1,529 | 1,529 | -51 | -3.2% | 1,234,300 |
| 2022/07/14 | 1,515 | 1,591 | 1,510 | 1,580 | +50 | +3.3% | 835,900 |
| 2022/07/13 | 1,545 | 1,549 | 1,493 | 1,530 | -20 | -1.3% | 852,900 |
| 2022/07/12 | 1,540 | 1,568 | 1,507 | 1,550 | -6 | -0.4% | 1,112,600 |
| 2022/07/11 | 1,592 | 1,594 | 1,540 | 1,556 | -6 | -0.4% | 1,102,500 |
| 2022/07/08 | 1,519 | 1,570 | 1,499 | 1,562 | +41 | +2.7% | 1,564,000 |
| 2022/07/07 | 1,519 | 1,534 | 1,480 | 1,521 | +31 | +2.1% | 1,212,000 |
| 2022/07/06 | 1,409 | 1,514 | 1,408 | 1,490 | +106 | +7.7% | 1,659,900 |
| 2022/07/05 | 1,396 | 1,416 | 1,376 | 1,384 | -11 | -0.8% | 502,700 |
| 2022/07/04 | 1,407 | 1,434 | 1,384 | 1,395 | +24 | +1.8% | 655,200 |
| 2022/07/01 | 1,400 | 1,442 | 1,359 | 1,371 | -51 | -3.6% | 1,108,700 |
| 2022/06/30 | 1,456 | 1,470 | 1,414 | 1,422 | -11 | -0.8% | 841,900 |
| 2022/06/29 | 1,406 | 1,437 | 1,399 | 1,433 | -21 | -1.4% | 1,066,200 |
| 2022/06/28 | 1,389 | 1,454 | 1,384 | 1,454 | +43 | +3% | 1,038,000 |
| 2022/06/27 | 1,373 | 1,419 | 1,372 | 1,411 | +74 | +5.5% | 1,257,000 |
| 2022/06/24 | 1,318 | 1,341 | 1,300 | 1,337 | +79 | +6.3% | 1,566,500 |
| 2022/06/23 | 1,265 | 1,281 | 1,253 | 1,258 | -27 | -2.1% | 1,061,600 |
| 2022/06/22 | 1,284 | 1,295 | 1,256 | 1,285 | +14 | +1.1% | 1,109,400 |
| 2022/06/21 | 1,242 | 1,291 | 1,242 | 1,271 | +49 | +4% | 922,300 |
| 2022/06/20 | 1,264 | 1,269 | 1,204 | 1,222 | -16 | -1.3% | 1,122,000 |
| 2022/06/17 | 1,234 | 1,254 | 1,217 | 1,238 | -37 | -2.9% | 1,646,700 |
| 2022/06/16 | 1,337 | 1,343 | 1,271 | 1,275 | -43 | -3.3% | 1,435,200 |
| 2022/06/15 | 1,300 | 1,329 | 1,297 | 1,318 | +18 | +1.4% | 1,321,200 |
| 2022/06/14 | 1,328 | 1,348 | 1,276 | 1,300 | -60 | -4.4% | 1,861,700 |
| 2022/06/13 | 1,439 | 1,443 | 1,359 | 1,360 | -125 | -8.4% | 1,830,100 |
| 2022/06/10 | 1,520 | 1,525 | 1,481 | 1,485 | -64 | -4.1% | 867,800 |
| 2022/06/09 | 1,500 | 1,557 | 1,493 | 1,549 | +62 | +4.2% | 1,091,400 |
| 2022/06/08 | 1,459 | 1,501 | 1,448 | 1,487 | +19 | +1.3% | 1,015,200 |
| 2022/06/07 | 1,447 | 1,484 | 1,432 | 1,468 | +23 | +1.6% | 1,061,700 |
| 2022/06/06 | 1,478 | 1,489 | 1,440 | 1,445 | -61 | -4.1% | 1,367,900 |
| 2022/06/03 | 1,525 | 1,553 | 1,495 | 1,506 | -4 | -0.3% | 1,184,000 |
| 2022/06/02 | 1,584 | 1,584 | 1,505 | 1,510 | -105 | -6.5% | 1,292,300 |
| 2022/06/01 | 1,602 | 1,648 | 1,599 | 1,615 | +4 | +0.2% | 752,100 |
651～
700
件表示中 / 2890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 | 184,200円 | +5.0% | +1.5% | 0.00% | 15.82倍 | 4.21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 | 405,700円 | +20.9% | +87.3% | 3.35% | 9.06倍 | 1.05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 | 185,800円 | +4.0% | +25.4% | 2.85% | 8.13倍 | 1.07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 |
| 日本新薬 | 340,500円 | +7.9% | +8.9% | 3.64% | 7.28倍 | 0.98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 |
| 住友ファーマ | 56,400円 | +21.1% | - | 0.00% | 14.01倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
