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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,732 | 2,822.5 | 2,731 | 2,801.5 | +101.5 | +3.8% | 584,600 |
| 2024/11/01 | 2,732 | 2,777 | 2,693 | 2,700 | -138 | -4.9% | 757,000 |
| 2024/10/31 | 2,808 | 2,855.5 | 2,775.5 | 2,838 | +3 | +0.1% | 471,800 |
| 2024/10/30 | 2,853 | 2,866 | 2,798.5 | 2,835 | -2 | -0.1% | 787,000 |
| 2024/10/29 | 2,780 | 2,844 | 2,751 | 2,837 | +56 | +2% | 622,500 |
| 2024/10/28 | 2,700 | 2,803 | 2,698.5 | 2,781 | +95.5 | +3.6% | 567,800 |
| 2024/10/25 | 2,739.5 | 2,755.5 | 2,672.5 | 2,685.5 | -68.5 | -2.5% | 582,100 |
| 2024/10/24 | 2,780 | 2,789.5 | 2,740.5 | 2,754 | -64.5 | -2.3% | 696,000 |
| 2024/10/23 | 2,854 | 2,865 | 2,808 | 2,818.5 | -24 | -0.8% | 456,300 |
| 2024/10/22 | 2,930 | 2,930 | 2,807 | 2,842.5 | -125.5 | -4.2% | 1,001,700 |
| 2024/10/21 | 2,950 | 3,060 | 2,943.5 | 2,968 | +18 | +0.6% | 1,083,300 |
| 2024/10/18 | 2,940 | 2,958.5 | 2,908 | 2,950 | +8 | +0.3% | 966,300 |
| 2024/10/17 | 2,888.5 | 2,959 | 2,868 | 2,942 | +85 | +3% | 940,300 |
| 2024/10/16 | 2,844 | 2,904 | 2,826.5 | 2,857 | -56 | -1.9% | 720,400 |
| 2024/10/15 | 2,740 | 2,930 | 2,711 | 2,913 | +173 | +6.3% | 1,128,800 |
| 2024/10/11 | 2,705 | 2,763 | 2,696 | 2,740 | +19.5 | +0.7% | 449,500 |
| 2024/10/10 | 2,702 | 2,763.5 | 2,675.5 | 2,720.5 | -19 | -0.7% | 495,200 |
| 2024/10/09 | 2,760 | 2,771 | 2,697 | 2,739.5 | -2.5 | -0.1% | 560,400 |
| 2024/10/08 | 2,787.5 | 2,801 | 2,701.5 | 2,742 | -116.5 | -4.1% | 1,176,600 |
| 2024/10/07 | 2,900 | 2,949 | 2,847.5 | 2,858.5 | +22.5 | +0.8% | 1,160,200 |
| 2024/10/04 | 2,735.5 | 2,850 | 2,725.5 | 2,836 | +72 | +2.6% | 916,900 |
| 2024/10/03 | 2,721.5 | 2,813 | 2,696.5 | 2,764 | +110 | +4.1% | 1,066,400 |
| 2024/10/02 | 2,680 | 2,734.5 | 2,603.5 | 2,654 | -75 | -2.7% | 912,800 |
| 2024/10/01 | 2,655 | 2,766 | 2,589.5 | 2,729 | +68 | +2.6% | 760,000 |
| 2024/09/30 | 2,619.5 | 2,722.5 | 2,601 | 2,661 | -58.5 | -2.2% | 890,600 |
| 2024/09/27 | 2,748 | 2,789 | 2,651 | 2,719.5 | +5 | +0.2% | 1,119,100 |
| 2024/09/26 | 2,692.5 | 2,714.5 | 2,643 | 2,714.5 | +44 | +1.6% | 984,300 |
| 2024/09/25 | 2,600 | 2,677 | 2,586 | 2,670.5 | +109.5 | +4.3% | 939,300 |
| 2024/09/24 | 2,574.5 | 2,610 | 2,537.5 | 2,561 | +25 | +1% | 777,700 |
| 2024/09/20 | 2,557.5 | 2,631.5 | 2,516.5 | 2,536 | +113 | +4.7% | 1,576,400 |
| 2024/09/19 | 2,450.5 | 2,496 | 2,423 | 2,423 | +5 | +0.2% | 489,600 |
| 2024/09/18 | 2,407 | 2,455 | 2,378 | 2,418 | +18 | +0.8% | 424,500 |
| 2024/09/17 | 2,452.5 | 2,462.5 | 2,350 | 2,400 | -67.5 | -2.7% | 644,000 |
| 2024/09/13 | 2,491 | 2,510 | 2,433 | 2,467.5 | -50 | -2% | 530,900 |
| 2024/09/12 | 2,525 | 2,558 | 2,492 | 2,517.5 | +35.5 | +1.4% | 438,500 |
| 2024/09/11 | 2,537.5 | 2,606 | 2,451 | 2,482 | -68 | -2.7% | 667,300 |
| 2024/09/10 | 2,510 | 2,579.5 | 2,477.5 | 2,550 | +40.5 | +1.6% | 457,000 |
| 2024/09/09 | 2,421 | 2,515.5 | 2,410.5 | 2,509.5 | -14.5 | -0.6% | 716,700 |
| 2024/09/06 | 2,517 | 2,550 | 2,471 | 2,524 | -26 | -1% | 870,500 |
| 2024/09/05 | 2,563 | 2,608 | 2,512 | 2,550 | -63 | -2.4% | 873,600 |
| 2024/09/04 | 2,581 | 2,625 | 2,547 | 2,613 | -70 | -2.6% | 1,069,300 |
| 2024/09/03 | 2,599 | 2,705 | 2,599 | 2,683 | +73 | +2.8% | 962,300 |
| 2024/09/02 | 2,572 | 2,629 | 2,562.5 | 2,610 | +50 | +2% | 767,500 |
| 2024/08/30 | 2,559 | 2,598.5 | 2,510 | 2,560 | +29.5 | +1.2% | 958,500 |
| 2024/08/29 | 2,599 | 2,618 | 2,508 | 2,530.5 | -94.5 | -3.6% | 1,031,300 |
| 2024/08/28 | 2,527.5 | 2,652.5 | 2,523.5 | 2,625 | +97.5 | +3.9% | 1,871,300 |
| 2024/08/27 | 2,408 | 2,527.5 | 2,394 | 2,527.5 | +202 | +8.7% | 1,704,900 |
| 2024/08/26 | 2,182 | 2,327 | 2,141.5 | 2,325.5 | +144 | +6.6% | 839,700 |
| 2024/08/23 | 2,200 | 2,211 | 2,160 | 2,181.5 | -33.5 | -1.5% | 592,900 |
| 2024/08/22 | 2,220 | 2,275 | 2,205.5 | 2,215 | -19.5 | -0.9% | 669,300 |
101～
150
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
