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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 1,835 | 1,900 | 1,830 | 1,885 | +62.5 | +3.4% | 1,505,200 |
| 2016/01/18 | 1,735 | 1,890 | 1,712.5 | 1,822.5 | +22.5 | +1.3% | 1,595,600 |
| 2016/01/15 | 1,840 | 1,872.5 | 1,792.5 | 1,800 | +7.5 | +0.4% | 1,417,600 |
| 2016/01/14 | 1,775 | 1,802.5 | 1,732.5 | 1,792.5 | -50 | -2.7% | 1,428,600 |
| 2016/01/13 | 1,787.5 | 1,887.5 | 1,767.5 | 1,842.5 | +60 | +3.4% | 1,966,000 |
| 2016/01/12 | 1,890 | 1,897.5 | 1,757.5 | 1,782.5 | -150 | -7.8% | 2,240,600 |
| 2016/01/08 | 1,915 | 1,972.5 | 1,895 | 1,932.5 | -50 | -2.5% | 1,621,800 |
| 2016/01/07 | 1,925 | 2,032.5 | 1,907.5 | 1,982.5 | +90 | +4.8% | 2,639,200 |
| 2016/01/06 | 1,930 | 1,945 | 1,840 | 1,892.5 | -55 | -2.8% | 1,992,600 |
| 2016/01/05 | 2,010 | 2,015 | 1,925 | 1,947.5 | -85 | -4.2% | 2,213,800 |
| 2016/01/04 | 1,952.5 | 2,085 | 1,942.5 | 2,032.5 | +95 | +4.9% | 3,233,400 |
| 2015/12/30 | 1,935 | 1,962.5 | 1,892.5 | 1,937.5 | +2.5 | +0.1% | 1,224,400 |
| 2015/12/29 | 1,872.5 | 1,940 | 1,860 | 1,935 | +77.5 | +4.2% | 1,274,800 |
| 2015/12/28 | 1,840 | 1,872.5 | 1,800 | 1,857.5 | +2.5 | +0.1% | 937,800 |
| 2015/12/25 | 1,797.5 | 1,882.5 | 1,775 | 1,855 | +22.5 | +1.2% | 1,464,000 |
| 2015/12/24 | 1,940 | 1,955 | 1,802.5 | 1,832.5 | -90 | -4.7% | 2,326,800 |
| 2015/12/22 | 1,795 | 1,932.5 | 1,775 | 1,922.5 | +125 | +7% | 3,970,400 |
| 2015/12/21 | 1,720 | 1,830 | 1,692.5 | 1,797.5 | +175 | +10.8% | 3,868,200 |
| 2015/12/18 | 1,582.5 | 1,657.5 | 1,572.5 | 1,622.5 | +40 | +2.5% | 1,106,000 |
| 2015/12/17 | 1,620 | 1,620 | 1,570 | 1,582.5 | -17.5 | -1.1% | 539,600 |
| 2015/12/16 | 1,602.5 | 1,625 | 1,565 | 1,600 | +65 | +4.2% | 857,000 |
| 2015/12/15 | 1,615 | 1,690 | 1,507.5 | 1,535 | -20 | -1.3% | 2,354,200 |
| 2015/12/14 | 1,490.5 | 1,567.5 | 1,488.5 | 1,555 | ±0 | ±0% | 660,000 |
| 2015/12/11 | 1,525 | 1,562.5 | 1,520 | 1,555 | ±0 | ±0% | 642,200 |
| 2015/12/10 | 1,493 | 1,617.5 | 1,483.5 | 1,555 | +118 | +8.2% | 3,046,400 |
| 2015/12/09 | 1,433.5 | 1,448.5 | 1,428 | 1,437 | -21.5 | -1.5% | 303,000 |
| 2015/12/08 | 1,485.5 | 1,486.5 | 1,445.5 | 1,458.5 | -27.5 | -1.9% | 433,400 |
| 2015/12/07 | 1,462.5 | 1,486.5 | 1,445 | 1,486 | +39.5 | +2.7% | 385,000 |
| 2015/12/04 | 1,470 | 1,475 | 1,436 | 1,446.5 | -49 | -3.3% | 485,200 |
| 2015/12/03 | 1,496.5 | 1,502.5 | 1,480 | 1,495.5 | -7 | -0.5% | 398,000 |
| 2015/12/02 | 1,475 | 1,510 | 1,471 | 1,502.5 | +13 | +0.9% | 518,600 |
| 2015/12/01 | 1,525 | 1,527.5 | 1,476 | 1,489.5 | -18 | -1.2% | 953,400 |
| 2015/11/30 | 1,477 | 1,507.5 | 1,458.5 | 1,507.5 | +55.5 | +3.8% | 1,123,800 |
| 2015/11/27 | 1,461 | 1,474 | 1,432 | 1,452 | -6.5 | -0.4% | 638,200 |
| 2015/11/26 | 1,395 | 1,463 | 1,391.5 | 1,458.5 | +62.5 | +4.5% | 872,400 |
| 2015/11/25 | 1,410 | 1,415 | 1,385 | 1,396 | -15 | -1.1% | 472,400 |
| 2015/11/24 | 1,375 | 1,429.5 | 1,374.5 | 1,411 | +55.5 | +4.1% | 790,800 |
| 2015/11/20 | 1,349 | 1,367.5 | 1,344.5 | 1,355.5 | +13 | +1% | 631,200 |
| 2015/11/19 | 1,320 | 1,357 | 1,312.5 | 1,342.5 | +28 | +2.1% | 732,600 |
| 2015/11/18 | 1,320.5 | 1,330 | 1,308 | 1,314.5 | -13.5 | -1% | 548,200 |
| 2015/11/17 | 1,330.5 | 1,345 | 1,325 | 1,328 | ±0 | ±0% | 393,200 |
| 2015/11/16 | 1,350 | 1,355 | 1,328 | 1,328 | -54.5 | -3.9% | 535,000 |
| 2015/11/13 | 1,375 | 1,388 | 1,332.5 | 1,382.5 | -20 | -1.4% | 680,000 |
| 2015/11/12 | 1,410 | 1,423 | 1,385 | 1,402.5 | -9.5 | -0.7% | 429,200 |
| 2015/11/11 | 1,430 | 1,430 | 1,406.5 | 1,412 | -22 | -1.5% | 513,000 |
| 2015/11/10 | 1,412.5 | 1,445 | 1,412.5 | 1,434 | +4.5 | +0.3% | 275,600 |
| 2015/11/09 | 1,425 | 1,445 | 1,425 | 1,429.5 | -15.5 | -1.1% | 248,800 |
| 2015/11/06 | 1,421 | 1,456 | 1,405 | 1,445 | +2 | +0.1% | 439,600 |
| 2015/11/05 | 1,392.5 | 1,475 | 1,390 | 1,443 | +45 | +3.2% | 822,000 |
| 2015/11/04 | 1,396.5 | 1,422.5 | 1,396.5 | 1,398 | -11 | -0.8% | 319,400 |
2301～
2350
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
