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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 2,826 | 2,852 | 2,612 | 2,700 | -169 | -5.9% | 3,957,300 |
| 2021/10/11 | 2,998 | 3,005 | 2,863 | 2,869 | -114 | -3.8% | 1,767,600 |
| 2021/10/08 | 3,030 | 3,085 | 2,971 | 2,983 | +34 | +1.2% | 1,166,700 |
| 2021/10/07 | 2,933 | 3,040 | 2,893 | 2,949 | +8 | +0.3% | 1,753,500 |
| 2021/10/06 | 3,180 | 3,215 | 2,936 | 2,941 | -219 | -6.9% | 2,318,800 |
| 2021/10/05 | 3,295 | 3,330 | 3,160 | 3,160 | -225 | -6.6% | 1,361,100 |
| 2021/10/04 | 3,605 | 3,615 | 3,375 | 3,385 | -170 | -4.8% | 986,200 |
| 2021/10/01 | 3,600 | 3,610 | 3,520 | 3,555 | -85 | -2.3% | 620,700 |
| 2021/09/30 | 3,695 | 3,790 | 3,630 | 3,640 | -55 | -1.5% | 720,500 |
| 2021/09/29 | 3,695 | 3,700 | 3,595 | 3,695 | -70 | -1.9% | 647,400 |
| 2021/09/28 | 3,780 | 3,810 | 3,755 | 3,765 | ±0 | ±0% | 412,800 |
| 2021/09/27 | 3,785 | 3,805 | 3,745 | 3,765 | -35 | -0.9% | 384,600 |
| 2021/09/24 | 3,775 | 3,805 | 3,735 | 3,800 | +65 | +1.7% | 453,300 |
| 2021/09/22 | 3,840 | 3,840 | 3,730 | 3,735 | -50 | -1.3% | 517,300 |
| 2021/09/21 | 3,790 | 3,810 | 3,730 | 3,785 | -90 | -2.3% | 511,300 |
| 2021/09/17 | 3,840 | 3,875 | 3,830 | 3,875 | +45 | +1.2% | 682,600 |
| 2021/09/16 | 3,880 | 3,880 | 3,750 | 3,830 | -50 | -1.3% | 672,800 |
| 2021/09/15 | 3,915 | 3,930 | 3,850 | 3,880 | -35 | -0.9% | 442,300 |
| 2021/09/14 | 3,990 | 3,990 | 3,900 | 3,915 | -45 | -1.1% | 465,600 |
| 2021/09/13 | 3,950 | 4,005 | 3,900 | 3,960 | ±0 | ±0% | 375,700 |
| 2021/09/10 | 3,975 | 3,995 | 3,915 | 3,960 | -75 | -1.9% | 803,200 |
| 2021/09/09 | 4,015 | 4,070 | 4,005 | 4,035 | -25 | -0.6% | 372,800 |
| 2021/09/08 | 4,040 | 4,140 | 4,040 | 4,060 | +80 | +2% | 800,400 |
| 2021/09/07 | 4,015 | 4,075 | 3,955 | 3,980 | -25 | -0.6% | 561,100 |
| 2021/09/06 | 4,025 | 4,025 | 3,970 | 4,005 | +15 | +0.4% | 411,500 |
| 2021/09/03 | 4,030 | 4,050 | 3,885 | 3,990 | +25 | +0.6% | 988,300 |
| 2021/09/02 | 3,985 | 4,000 | 3,910 | 3,965 | -55 | -1.4% | 703,300 |
| 2021/09/01 | 3,885 | 4,045 | 3,860 | 4,020 | +140 | +3.6% | 880,300 |
| 2021/08/31 | 3,910 | 3,920 | 3,870 | 3,880 | -30 | -0.8% | 634,700 |
| 2021/08/30 | 3,950 | 3,960 | 3,870 | 3,910 | -20 | -0.5% | 1,152,800 |
| 2021/08/27 | 3,900 | 3,945 | 3,840 | 3,930 | +55 | +1.4% | 514,500 |
| 2021/08/26 | 3,915 | 3,920 | 3,810 | 3,875 | -20 | -0.5% | 608,600 |
| 2021/08/25 | 3,975 | 3,975 | 3,885 | 3,895 | -55 | -1.4% | 599,700 |
| 2021/08/24 | 4,000 | 4,040 | 3,935 | 3,950 | ±0 | ±0% | 627,900 |
| 2021/08/23 | 3,950 | 4,020 | 3,945 | 3,950 | -10 | -0.3% | 521,300 |
| 2021/08/20 | 4,055 | 4,125 | 3,960 | 3,960 | -75 | -1.9% | 637,600 |
| 2021/08/19 | 4,040 | 4,095 | 4,035 | 4,035 | -55 | -1.3% | 394,100 |
| 2021/08/18 | 4,110 | 4,140 | 4,080 | 4,090 | +25 | +0.6% | 314,200 |
| 2021/08/17 | 4,140 | 4,165 | 4,060 | 4,065 | -60 | -1.5% | 440,800 |
| 2021/08/16 | 4,195 | 4,210 | 4,110 | 4,125 | -125 | -2.9% | 406,300 |
| 2021/08/13 | 4,250 | 4,305 | 4,230 | 4,250 | +55 | +1.3% | 610,200 |
| 2021/08/12 | 4,175 | 4,250 | 4,170 | 4,195 | +55 | +1.3% | 614,600 |
| 2021/08/11 | 4,135 | 4,220 | 4,120 | 4,140 | +50 | +1.2% | 576,800 |
| 2021/08/10 | 3,970 | 4,185 | 3,910 | 4,090 | +55 | +1.4% | 937,400 |
| 2021/08/06 | 4,080 | 4,145 | 3,985 | 4,035 | -105 | -2.5% | 980,600 |
| 2021/08/05 | 4,200 | 4,260 | 4,135 | 4,140 | -65 | -1.5% | 815,900 |
| 2021/08/04 | 4,300 | 4,305 | 4,185 | 4,205 | -250 | -5.6% | 927,600 |
| 2021/08/03 | 4,490 | 4,510 | 4,430 | 4,455 | -95 | -2.1% | 592,700 |
| 2021/08/02 | 4,605 | 4,630 | 4,535 | 4,550 | +45 | +1% | 411,200 |
| 2021/07/30 | 4,550 | 4,580 | 4,480 | 4,505 | -65 | -1.4% | 655,800 |
901～
950
件表示中 / 2937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 | 168,800円 | +5.0% | +1.5% | 0.00% | 14.44倍 | 3.84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 | 334,600円 | +3.8% | -19.9% | 4.06% | 10.87倍 | 0.83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 |
| 日本新薬 | 352,300円 | +8.0% | -15.3% | 3.52% | 9.89倍 | 0.96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 |
| サンバイオ | 295,500円 | - | - | 0.00% | - | 136.87倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| サワイＧＨＤ | 183,600円 | +5.9% | +684.6% | 3.00% | 12.18倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
