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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 3,125 | 3,340 | 3,120 | 3,280 | +165 | +5.3% | 4,852,400 |
| 2016/06/14 | 3,340 | 3,350 | 3,105 | 3,115 | -275 | -8.1% | 4,307,000 |
| 2016/06/13 | 3,500 | 3,525 | 3,380 | 3,390 | -185 | -5.2% | 2,486,000 |
| 2016/06/10 | 3,615 | 3,640 | 3,535 | 3,575 | -20 | -0.6% | 2,569,000 |
| 2016/06/09 | 3,565 | 3,735 | 3,520 | 3,595 | +45 | +1.3% | 8,351,000 |
| 2016/06/08 | 3,495 | 3,565 | 3,450 | 3,550 | +65 | +1.9% | 2,686,600 |
| 2016/06/07 | 3,520 | 3,560 | 3,430 | 3,485 | ±0 | ±0% | 3,091,600 |
| 2016/06/06 | 3,555 | 3,645 | 3,385 | 3,485 | -130 | -3.6% | 6,525,200 |
| 2016/06/03 | 3,200 | 3,665 | 3,175 | 3,615 | +450 | +14.2% | 16,847,600 |
| 2016/06/02 | 3,120 | 3,195 | 3,070 | 3,165 | +20 | +0.6% | 1,531,200 |
| 2016/06/01 | 3,250 | 3,305 | 3,125 | 3,145 | -110 | -3.4% | 1,610,400 |
| 2016/05/31 | 3,250 | 3,255 | 3,195 | 3,255 | +5 | +0.2% | 1,555,800 |
| 2016/05/30 | 3,255 | 3,275 | 3,190 | 3,250 | +30 | +0.9% | 1,580,600 |
| 2016/05/27 | 3,135 | 3,285 | 3,125 | 3,220 | +55 | +1.7% | 2,420,600 |
| 2016/05/26 | 3,000 | 3,215 | 2,985 | 3,165 | +130 | +4.3% | 3,705,400 |
| 2016/05/25 | 3,045 | 3,070 | 3,020 | 3,035 | -5 | -0.2% | 1,754,800 |
| 2016/05/24 | 2,990 | 3,080 | 2,970 | 3,040 | +40 | +1.3% | 2,290,800 |
| 2016/05/23 | 2,900 | 3,010 | 2,885 | 3,000 | +90 | +3.1% | 2,188,000 |
| 2016/05/20 | 2,865 | 2,965 | 2,820 | 2,910 | +25 | +0.9% | 2,324,200 |
| 2016/05/19 | 3,000 | 3,000 | 2,830 | 2,885 | -60 | -2% | 3,927,000 |
| 2016/05/18 | 3,170 | 3,190 | 2,865 | 2,945 | -195 | -6.2% | 5,742,800 |
| 2016/05/17 | 2,975 | 3,170 | 2,950 | 3,140 | +135 | +4.5% | 3,276,800 |
| 2016/05/16 | 3,190 | 3,215 | 2,995 | 3,005 | -235 | -7.3% | 3,394,000 |
| 2016/05/13 | 3,215 | 3,275 | 3,125 | 3,240 | -30 | -0.9% | 1,846,000 |
| 2016/05/12 | 3,355 | 3,380 | 3,255 | 3,270 | -120 | -3.5% | 2,047,000 |
| 2016/05/11 | 3,400 | 3,435 | 3,285 | 3,390 | +55 | +1.6% | 3,220,400 |
| 2016/05/10 | 3,300 | 3,375 | 3,230 | 3,335 | +45 | +1.4% | 2,262,800 |
| 2016/05/09 | 3,155 | 3,370 | 3,150 | 3,290 | +145 | +4.6% | 2,712,600 |
| 2016/05/06 | 3,185 | 3,200 | 3,080 | 3,145 | -40 | -1.3% | 1,692,400 |
| 2016/05/02 | 3,075 | 3,215 | 3,065 | 3,185 | +5 | +0.2% | 2,057,800 |
| 2016/04/28 | 3,225 | 3,240 | 3,110 | 3,180 | -55 | -1.7% | 2,760,000 |
| 2016/04/27 | 3,215 | 3,280 | 3,125 | 3,235 | +30 | +0.9% | 3,927,000 |
| 2016/04/26 | 3,295 | 3,385 | 3,100 | 3,205 | -155 | -4.6% | 4,569,000 |
| 2016/04/25 | 3,425 | 3,470 | 3,340 | 3,360 | -90 | -2.6% | 2,666,400 |
| 2016/04/22 | 3,525 | 3,580 | 3,380 | 3,450 | -60 | -1.7% | 4,996,200 |
| 2016/04/21 | 3,505 | 3,535 | 3,425 | 3,510 | +95 | +2.8% | 4,731,600 |
| 2016/04/20 | 3,490 | 3,665 | 3,335 | 3,415 | -85 | -2.4% | 8,827,600 |
| 2016/04/19 | 3,345 | 3,500 | 3,320 | 3,500 | +225 | +6.9% | 4,623,000 |
| 2016/04/18 | 3,260 | 3,320 | 3,240 | 3,275 | -65 | -1.9% | 2,068,000 |
| 2016/04/15 | 3,330 | 3,395 | 3,315 | 3,340 | -55 | -1.6% | 2,342,600 |
| 2016/04/14 | 3,400 | 3,420 | 3,335 | 3,395 | +10 | +0.3% | 2,527,600 |
| 2016/04/13 | 3,270 | 3,395 | 3,255 | 3,385 | +95 | +2.9% | 3,646,600 |
| 2016/04/12 | 3,475 | 3,530 | 3,210 | 3,290 | -125 | -3.7% | 7,445,400 |
| 2016/04/11 | 3,350 | 3,430 | 3,230 | 3,415 | +125 | +3.8% | 5,571,400 |
| 2016/04/08 | 3,215 | 3,320 | 3,170 | 3,290 | +25 | +0.8% | 5,295,800 |
| 2016/04/07 | 3,130 | 3,335 | 3,095 | 3,265 | +150 | +4.8% | 8,924,000 |
| 2016/04/06 | 3,035 | 3,135 | 2,845 | 3,115 | +30 | +1% | 7,308,800 |
| 2016/04/05 | 3,355 | 3,380 | 3,040 | 3,085 | -210 | -6.4% | 6,003,200 |
| 2016/04/04 | 3,250 | 3,410 | 3,185 | 3,295 | -15 | -0.5% | 4,455,800 |
| 2016/04/01 | 3,425 | 3,445 | 3,260 | 3,310 | -115 | -3.4% | 4,273,600 |
2201～
2250
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
