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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 4,355 | 4,370 | 4,285 | 4,310 | -60 | -1.4% | 505,900 |
| 2018/09/04 | 4,205 | 4,385 | 4,195 | 4,370 | +165 | +3.9% | 887,600 |
| 2018/09/03 | 4,270 | 4,310 | 4,175 | 4,205 | -135 | -3.1% | 679,100 |
| 2018/08/31 | 4,280 | 4,365 | 4,280 | 4,340 | +5 | +0.1% | 529,300 |
| 2018/08/30 | 4,350 | 4,365 | 4,300 | 4,335 | +10 | +0.2% | 601,500 |
| 2018/08/29 | 4,280 | 4,350 | 4,250 | 4,325 | +15 | +0.3% | 501,700 |
| 2018/08/28 | 4,285 | 4,370 | 4,265 | 4,310 | +45 | +1.1% | 648,200 |
| 2018/08/27 | 4,230 | 4,275 | 4,180 | 4,265 | +55 | +1.3% | 524,400 |
| 2018/08/24 | 4,210 | 4,255 | 4,155 | 4,210 | +45 | +1.1% | 730,800 |
| 2018/08/23 | 4,055 | 4,175 | 4,030 | 4,165 | +85 | +2.1% | 560,000 |
| 2018/08/22 | 3,980 | 4,150 | 3,930 | 4,080 | +125 | +3.2% | 1,143,400 |
| 2018/08/21 | 3,800 | 3,970 | 3,800 | 3,955 | +145 | +3.8% | 613,100 |
| 2018/08/20 | 3,885 | 3,920 | 3,780 | 3,810 | -15 | -0.4% | 617,900 |
| 2018/08/17 | 3,745 | 3,845 | 3,720 | 3,825 | +140 | +3.8% | 757,400 |
| 2018/08/16 | 3,730 | 3,775 | 3,625 | 3,685 | -95 | -2.5% | 869,600 |
| 2018/08/15 | 3,760 | 3,835 | 3,625 | 3,780 | +35 | +0.9% | 1,185,200 |
| 2018/08/14 | 3,935 | 3,935 | 3,715 | 3,745 | -155 | -4% | 1,539,700 |
| 2018/08/13 | 4,210 | 4,225 | 3,880 | 3,900 | -380 | -8.9% | 1,307,800 |
| 2018/08/10 | 4,420 | 4,440 | 4,265 | 4,280 | +105 | +2.5% | 1,384,600 |
| 2018/08/09 | 4,195 | 4,200 | 4,110 | 4,175 | -35 | -0.8% | 483,200 |
| 2018/08/08 | 4,155 | 4,235 | 4,155 | 4,210 | +75 | +1.8% | 485,200 |
| 2018/08/07 | 4,120 | 4,185 | 4,100 | 4,135 | +15 | +0.4% | 542,600 |
| 2018/08/06 | 4,110 | 4,175 | 4,090 | 4,120 | -10 | -0.2% | 638,300 |
| 2018/08/03 | 4,165 | 4,220 | 4,125 | 4,130 | -40 | -1% | 710,900 |
| 2018/08/02 | 4,175 | 4,210 | 4,080 | 4,170 | -20 | -0.5% | 871,500 |
| 2018/08/01 | 4,370 | 4,380 | 4,170 | 4,190 | -155 | -3.6% | 1,018,600 |
| 2018/07/31 | 4,350 | 4,385 | 4,290 | 4,345 | -35 | -0.8% | 683,400 |
| 2018/07/30 | 4,520 | 4,520 | 4,365 | 4,380 | -160 | -3.5% | 578,900 |
| 2018/07/27 | 4,500 | 4,555 | 4,470 | 4,540 | +45 | +1% | 524,500 |
| 2018/07/26 | 4,430 | 4,500 | 4,370 | 4,495 | +95 | +2.2% | 635,300 |
| 2018/07/25 | 4,385 | 4,405 | 4,330 | 4,400 | +15 | +0.3% | 443,600 |
| 2018/07/24 | 4,400 | 4,415 | 4,355 | 4,385 | -65 | -1.5% | 538,700 |
| 2018/07/23 | 4,435 | 4,470 | 4,385 | 4,450 | +25 | +0.6% | 431,000 |
| 2018/07/20 | 4,335 | 4,455 | 4,335 | 4,425 | +65 | +1.5% | 692,400 |
| 2018/07/19 | 4,350 | 4,420 | 4,305 | 4,360 | +30 | +0.7% | 838,700 |
| 2018/07/18 | 4,385 | 4,385 | 4,290 | 4,330 | -5 | -0.1% | 548,300 |
| 2018/07/17 | 4,380 | 4,400 | 4,280 | 4,335 | -45 | -1% | 535,700 |
| 2018/07/13 | 4,250 | 4,400 | 4,240 | 4,380 | +165 | +3.9% | 608,700 |
| 2018/07/12 | 4,255 | 4,340 | 4,195 | 4,215 | -55 | -1.3% | 563,300 |
| 2018/07/11 | 4,315 | 4,380 | 4,235 | 4,270 | -145 | -3.3% | 704,000 |
| 2018/07/10 | 4,370 | 4,430 | 4,345 | 4,415 | +90 | +2.1% | 1,063,500 |
| 2018/07/09 | 4,150 | 4,360 | 4,150 | 4,325 | +215 | +5.2% | 952,400 |
| 2018/07/06 | 4,055 | 4,160 | 4,020 | 4,110 | +70 | +1.7% | 1,114,200 |
| 2018/07/05 | 4,030 | 4,070 | 3,960 | 4,040 | -30 | -0.7% | 1,019,000 |
| 2018/07/04 | 4,050 | 4,105 | 3,840 | 4,070 | +35 | +0.9% | 1,424,800 |
| 2018/07/03 | 4,145 | 4,275 | 3,990 | 4,035 | -145 | -3.5% | 1,627,100 |
| 2018/07/02 | 4,610 | 4,635 | 4,145 | 4,180 | -430 | -9.3% | 2,088,800 |
| 2018/06/29 | 4,560 | 4,640 | 4,470 | 4,610 | +40 | +0.9% | 665,600 |
| 2018/06/28 | 4,495 | 4,580 | 4,475 | 4,570 | +85 | +1.9% | 755,500 |
| 2018/06/27 | 4,510 | 4,565 | 4,460 | 4,485 | -95 | -2.1% | 783,100 |
1651～
1700
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 | 3.77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% | 10.02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% | - | 149.15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
