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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 5,530 | 5,540 | 5,430 | 5,460 | -10 | -0.2% | 608,900 |
| 2019/09/18 | 5,340 | 5,470 | 5,320 | 5,470 | +90 | +1.7% | 569,600 |
| 2019/09/17 | 5,180 | 5,400 | 5,170 | 5,380 | +220 | +4.3% | 744,400 |
| 2019/09/13 | 5,050 | 5,160 | 5,030 | 5,160 | +40 | +0.8% | 1,400,700 |
| 2019/09/12 | 5,180 | 5,210 | 5,120 | 5,120 | -80 | -1.5% | 838,300 |
| 2019/09/11 | 5,100 | 5,240 | 5,020 | 5,200 | +60 | +1.2% | 893,100 |
| 2019/09/10 | 5,400 | 5,400 | 5,140 | 5,140 | -330 | -6% | 1,101,300 |
| 2019/09/09 | 5,450 | 5,500 | 5,430 | 5,470 | ±0 | ±0% | 274,400 |
| 2019/09/06 | 5,530 | 5,530 | 5,470 | 5,470 | -60 | -1.1% | 337,200 |
| 2019/09/05 | 5,470 | 5,560 | 5,440 | 5,530 | +70 | +1.3% | 406,500 |
| 2019/09/04 | 5,490 | 5,520 | 5,450 | 5,460 | -60 | -1.1% | 323,800 |
| 2019/09/03 | 5,490 | 5,540 | 5,470 | 5,520 | +30 | +0.5% | 330,800 |
| 2019/09/02 | 5,570 | 5,610 | 5,480 | 5,490 | -80 | -1.4% | 445,300 |
| 2019/08/30 | 5,470 | 5,580 | 5,450 | 5,570 | +70 | +1.3% | 671,200 |
| 2019/08/29 | 5,610 | 5,650 | 5,480 | 5,500 | -100 | -1.8% | 1,677,600 |
| 2019/08/28 | 5,650 | 5,730 | 5,550 | 5,600 | -70 | -1.2% | 664,900 |
| 2019/08/27 | 5,820 | 5,820 | 5,650 | 5,670 | -130 | -2.2% | 713,500 |
| 2019/08/26 | 5,710 | 5,830 | 5,690 | 5,800 | -60 | -1% | 563,100 |
| 2019/08/23 | 5,780 | 5,880 | 5,780 | 5,860 | +50 | +0.9% | 447,200 |
| 2019/08/22 | 5,810 | 5,840 | 5,760 | 5,810 | +10 | +0.2% | 603,400 |
| 2019/08/21 | 5,790 | 5,820 | 5,740 | 5,800 | +10 | +0.2% | 409,600 |
| 2019/08/20 | 5,680 | 5,800 | 5,670 | 5,790 | +150 | +2.7% | 490,300 |
| 2019/08/19 | 5,770 | 5,770 | 5,620 | 5,640 | -30 | -0.5% | 435,100 |
| 2019/08/16 | 5,640 | 5,790 | 5,630 | 5,670 | +50 | +0.9% | 707,800 |
| 2019/08/15 | 5,550 | 5,630 | 5,540 | 5,620 | -70 | -1.2% | 644,900 |
| 2019/08/14 | 5,650 | 5,710 | 5,590 | 5,690 | +100 | +1.8% | 625,100 |
| 2019/08/13 | 5,760 | 5,790 | 5,590 | 5,590 | -210 | -3.6% | 983,400 |
| 2019/08/09 | 5,810 | 5,850 | 5,710 | 5,800 | -50 | -0.9% | 845,500 |
| 2019/08/08 | 5,990 | 6,000 | 5,850 | 5,850 | -150 | -2.5% | 1,015,000 |
| 2019/08/07 | 6,010 | 6,030 | 5,900 | 6,000 | ±0 | ±0% | 617,900 |
| 2019/08/06 | 5,830 | 6,050 | 5,810 | 6,000 | -40 | -0.7% | 672,200 |
| 2019/08/05 | 6,070 | 6,100 | 5,920 | 6,040 | -130 | -2.1% | 977,300 |
| 2019/08/02 | 6,080 | 6,240 | 6,080 | 6,170 | +30 | +0.5% | 995,100 |
| 2019/08/01 | 6,050 | 6,150 | 6,040 | 6,140 | +30 | +0.5% | 445,400 |
| 2019/07/31 | 6,030 | 6,130 | 6,020 | 6,110 | +40 | +0.7% | 546,100 |
| 2019/07/30 | 5,990 | 6,100 | 5,960 | 6,070 | +100 | +1.7% | 716,600 |
| 2019/07/29 | 5,900 | 6,000 | 5,890 | 5,970 | +90 | +1.5% | 390,500 |
| 2019/07/26 | 5,890 | 5,940 | 5,830 | 5,880 | -40 | -0.7% | 394,500 |
| 2019/07/25 | 5,970 | 5,990 | 5,900 | 5,920 | ±0 | ±0% | 372,700 |
| 2019/07/24 | 5,910 | 5,950 | 5,880 | 5,920 | +40 | +0.7% | 388,200 |
| 2019/07/23 | 5,790 | 5,890 | 5,750 | 5,880 | +100 | +1.7% | 374,600 |
| 2019/07/22 | 5,800 | 5,830 | 5,730 | 5,780 | -100 | -1.7% | 508,700 |
| 2019/07/19 | 5,830 | 5,930 | 5,830 | 5,880 | +110 | +1.9% | 631,500 |
| 2019/07/18 | 5,780 | 5,810 | 5,740 | 5,770 | +40 | +0.7% | 530,200 |
| 2019/07/17 | 5,630 | 5,740 | 5,600 | 5,730 | +20 | +0.4% | 507,700 |
| 2019/07/16 | 5,560 | 5,730 | 5,510 | 5,710 | +120 | +2.1% | 460,000 |
| 2019/07/12 | 5,610 | 5,660 | 5,530 | 5,590 | -40 | -0.7% | 420,200 |
| 2019/07/11 | 5,630 | 5,670 | 5,580 | 5,630 | ±0 | ±0% | 366,400 |
| 2019/07/10 | 5,570 | 5,670 | 5,540 | 5,630 | ±0 | ±0% | 470,300 |
| 2019/07/09 | 5,780 | 5,790 | 5,590 | 5,630 | -80 | -1.4% | 562,500 |
1401～
1450
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 | 166,000円 | +5.0% | +1.5% | 0.00% | 14.20倍 | 3.78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 | 356,700円 | +8.0% | -15.3% | 3.48% | 10.01倍 | 0.97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 | 322,000円 | - | - | 0.00% | - | 149.14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 | 420,000円 | +3.6% | +6.1% | 2.86% | 14.15倍 | 0.83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
