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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 5,220 | 5,220 | 5,130 | 5,190 | +10 | +0.2% | 510,500 |
| 2020/02/19 | 5,010 | 5,230 | 4,970 | 5,180 | +180 | +3.6% | 641,700 |
| 2020/02/18 | 5,150 | 5,160 | 4,985 | 5,000 | -150 | -2.9% | 486,500 |
| 2020/02/17 | 5,250 | 5,310 | 5,120 | 5,150 | -100 | -1.9% | 510,200 |
| 2020/02/14 | 5,420 | 5,520 | 5,250 | 5,250 | -270 | -4.9% | 920,800 |
| 2020/02/13 | 5,500 | 5,560 | 5,480 | 5,520 | ±0 | ±0% | 416,300 |
| 2020/02/12 | 5,450 | 5,530 | 5,410 | 5,520 | +70 | +1.3% | 327,000 |
| 2020/02/10 | 5,370 | 5,490 | 5,360 | 5,450 | +50 | +0.9% | 384,100 |
| 2020/02/07 | 5,470 | 5,520 | 5,350 | 5,400 | -10 | -0.2% | 386,600 |
| 2020/02/06 | 5,400 | 5,440 | 5,340 | 5,410 | +50 | +0.9% | 372,300 |
| 2020/02/05 | 5,400 | 5,410 | 5,330 | 5,360 | +30 | +0.6% | 317,900 |
| 2020/02/04 | 5,260 | 5,330 | 5,240 | 5,330 | +110 | +2.1% | 348,000 |
| 2020/02/03 | 5,140 | 5,300 | 5,120 | 5,220 | -20 | -0.4% | 534,100 |
| 2020/01/31 | 5,270 | 5,320 | 5,240 | 5,240 | -50 | -0.9% | 403,700 |
| 2020/01/30 | 5,350 | 5,390 | 5,270 | 5,290 | -120 | -2.2% | 470,300 |
| 2020/01/29 | 5,420 | 5,440 | 5,370 | 5,410 | -40 | -0.7% | 286,800 |
| 2020/01/28 | 5,360 | 5,480 | 5,330 | 5,450 | +60 | +1.1% | 409,300 |
| 2020/01/27 | 5,340 | 5,420 | 5,300 | 5,390 | -70 | -1.3% | 298,900 |
| 2020/01/24 | 5,430 | 5,490 | 5,410 | 5,460 | ±0 | ±0% | 212,800 |
| 2020/01/23 | 5,550 | 5,550 | 5,430 | 5,460 | -120 | -2.2% | 445,100 |
| 2020/01/22 | 5,580 | 5,640 | 5,530 | 5,580 | -40 | -0.7% | 361,800 |
| 2020/01/21 | 5,660 | 5,710 | 5,580 | 5,620 | -90 | -1.6% | 336,400 |
| 2020/01/20 | 5,690 | 5,730 | 5,660 | 5,710 | +20 | +0.4% | 288,700 |
| 2020/01/17 | 5,760 | 5,760 | 5,650 | 5,690 | -30 | -0.5% | 338,000 |
| 2020/01/16 | 5,710 | 5,760 | 5,690 | 5,720 | +10 | +0.2% | 280,800 |
| 2020/01/15 | 5,700 | 5,750 | 5,650 | 5,710 | -30 | -0.5% | 311,300 |
| 2020/01/14 | 5,690 | 5,740 | 5,660 | 5,740 | +40 | +0.7% | 467,200 |
| 2020/01/10 | 5,610 | 5,710 | 5,580 | 5,700 | +110 | +2% | 357,400 |
| 2020/01/09 | 5,550 | 5,620 | 5,530 | 5,590 | +160 | +2.9% | 456,100 |
| 2020/01/08 | 5,410 | 5,470 | 5,330 | 5,430 | -70 | -1.3% | 566,100 |
| 2020/01/07 | 5,550 | 5,560 | 5,450 | 5,500 | +20 | +0.4% | 449,200 |
| 2020/01/06 | 5,500 | 5,530 | 5,460 | 5,480 | -120 | -2.1% | 528,300 |
| 2019/12/30 | 5,600 | 5,600 | 5,520 | 5,600 | -20 | -0.4% | 384,700 |
| 2019/12/27 | 5,640 | 5,680 | 5,610 | 5,620 | -40 | -0.7% | 318,700 |
| 2019/12/26 | 5,550 | 5,680 | 5,550 | 5,660 | +20 | +0.4% | 610,300 |
| 2019/12/25 | 5,650 | 5,690 | 5,610 | 5,640 | +50 | +0.9% | 560,700 |
| 2019/12/24 | 5,500 | 5,600 | 5,490 | 5,590 | +140 | +2.6% | 770,100 |
| 2019/12/23 | 5,400 | 5,490 | 5,380 | 5,450 | ±0 | ±0% | 681,400 |
| 2019/12/20 | 5,270 | 5,460 | 5,240 | 5,450 | +200 | +3.8% | 983,300 |
| 2019/12/19 | 5,130 | 5,260 | 5,130 | 5,250 | +60 | +1.2% | 360,800 |
| 2019/12/18 | 5,250 | 5,280 | 5,140 | 5,190 | -20 | -0.4% | 531,800 |
| 2019/12/17 | 5,080 | 5,240 | 5,070 | 5,210 | +150 | +3% | 529,200 |
| 2019/12/16 | 5,070 | 5,120 | 5,040 | 5,060 | +40 | +0.8% | 242,200 |
| 2019/12/13 | 5,100 | 5,120 | 5,000 | 5,020 | -70 | -1.4% | 640,200 |
| 2019/12/12 | 5,100 | 5,100 | 5,030 | 5,090 | -40 | -0.8% | 370,700 |
| 2019/12/11 | 5,160 | 5,160 | 5,070 | 5,130 | -20 | -0.4% | 408,900 |
| 2019/12/10 | 5,100 | 5,160 | 5,090 | 5,150 | +30 | +0.6% | 270,500 |
| 2019/12/09 | 5,160 | 5,160 | 5,040 | 5,120 | +20 | +0.4% | 333,000 |
| 2019/12/06 | 5,000 | 5,100 | 4,985 | 5,100 | +60 | +1.2% | 237,800 |
| 2019/12/05 | 5,070 | 5,080 | 5,010 | 5,040 | -20 | -0.4% | 300,900 |
1301～
1350
件表示中 / 2936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 | 169,100円 | +5.0% | +1.5% | 0.00% | 14.46倍 | 3.85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 |
| 日本新薬 | 353,600円 | +8.0% | -15.3% | 3.51% | 9.92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 | 315,000円 | - | - | 0.00% | - | 145.90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 | 181,600円 | +5.9% | +684.6% | 3.03% | 12.05倍 | 1.21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 |
| キッセイ薬 | 412,000円 | +3.6% | +6.1% | 2.91% | 13.88倍 | 0.81倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
市場注目の銘柄
チャート関連のコラム
