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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,408 | 1,431.5 | 1,408 | 1,409 | -24 | -1.7% | 200,000 |
| 2015/10/30 | 1,415 | 1,445.5 | 1,398.5 | 1,433 | -6 | -0.4% | 560,600 |
| 2015/10/29 | 1,436 | 1,461 | 1,436 | 1,439 | +18 | +1.3% | 317,800 |
| 2015/10/28 | 1,447.5 | 1,449 | 1,397 | 1,421 | -13.5 | -0.9% | 492,600 |
| 2015/10/27 | 1,455.5 | 1,467.5 | 1,430 | 1,434.5 | -34.5 | -2.3% | 427,000 |
| 2015/10/26 | 1,450 | 1,480 | 1,450 | 1,469 | +29 | +2% | 423,400 |
| 2015/10/23 | 1,450 | 1,481 | 1,430 | 1,440 | -29.5 | -2% | 824,600 |
| 2015/10/22 | 1,492 | 1,507.5 | 1,466 | 1,469.5 | -35.5 | -2.4% | 403,200 |
| 2015/10/21 | 1,540 | 1,540 | 1,490.5 | 1,505 | -27.5 | -1.8% | 346,400 |
| 2015/10/20 | 1,542.5 | 1,555 | 1,478 | 1,532.5 | -10 | -0.6% | 395,400 |
| 2015/10/19 | 1,595 | 1,605 | 1,540 | 1,542.5 | -57.5 | -3.6% | 343,400 |
| 2015/10/16 | 1,597.5 | 1,612.5 | 1,587.5 | 1,600 | -7.5 | -0.5% | 179,000 |
| 2015/10/15 | 1,577.5 | 1,612.5 | 1,575 | 1,607.5 | +22.5 | +1.4% | 219,000 |
| 2015/10/14 | 1,595 | 1,597.5 | 1,577.5 | 1,585 | -17.5 | -1.1% | 267,600 |
| 2015/10/13 | 1,587.5 | 1,610 | 1,572.5 | 1,602.5 | +22.5 | +1.4% | 292,200 |
| 2015/10/09 | 1,537.5 | 1,580 | 1,537.5 | 1,580 | +42.5 | +2.8% | 218,800 |
| 2015/10/08 | 1,600 | 1,620 | 1,530 | 1,537.5 | -45 | -2.8% | 320,400 |
| 2015/10/07 | 1,570 | 1,592.5 | 1,550 | 1,582.5 | +22.5 | +1.4% | 404,800 |
| 2015/10/06 | 1,587.5 | 1,612.5 | 1,560 | 1,560 | -27.5 | -1.7% | 475,600 |
| 2015/10/05 | 1,517.5 | 1,612.5 | 1,517.5 | 1,587.5 | +75 | +5% | 472,000 |
| 2015/10/02 | 1,505 | 1,522.5 | 1,494 | 1,512.5 | +7.5 | +0.5% | 171,200 |
| 2015/10/01 | 1,545 | 1,545 | 1,499.5 | 1,505 | -27.5 | -1.8% | 274,800 |
| 2015/09/30 | 1,520 | 1,535 | 1,486.5 | 1,532.5 | +34 | +2.3% | 381,000 |
| 2015/09/29 | 1,552.5 | 1,597.5 | 1,485 | 1,498.5 | -119 | -7.4% | 617,000 |
| 2015/09/28 | 1,595 | 1,620 | 1,545 | 1,617.5 | +50 | +3.2% | 416,800 |
| 2015/09/25 | 1,570 | 1,600 | 1,522.5 | 1,567.5 | +2.5 | +0.2% | 229,800 |
| 2015/09/24 | 1,557.5 | 1,590 | 1,552.5 | 1,565 | -2.5 | -0.2% | 186,200 |
| 2015/09/18 | 1,562.5 | 1,580 | 1,527.5 | 1,567.5 | +32.5 | +2.1% | 310,400 |
| 2015/09/17 | 1,562.5 | 1,565 | 1,525 | 1,535 | -10 | -0.6% | 179,800 |
| 2015/09/16 | 1,560 | 1,570 | 1,520 | 1,545 | -2.5 | -0.2% | 239,400 |
| 2015/09/15 | 1,600 | 1,610 | 1,525 | 1,547.5 | -35 | -2.2% | 349,600 |
| 2015/09/14 | 1,710 | 1,710 | 1,567.5 | 1,582.5 | -15 | -0.9% | 934,600 |
| 2015/09/11 | 1,542.5 | 1,612.5 | 1,542.5 | 1,597.5 | +55 | +3.6% | 697,200 |
| 2015/09/10 | 1,470 | 1,550 | 1,470 | 1,542.5 | +37.5 | +2.5% | 568,200 |
| 2015/09/09 | 1,482.5 | 1,535 | 1,438.5 | 1,505 | +147.5 | +10.9% | 1,017,600 |
| 2015/09/08 | 1,458.5 | 1,465 | 1,357.5 | 1,357.5 | -102.5 | -7% | 609,000 |
| 2015/09/07 | 1,438 | 1,486.5 | 1,408 | 1,460 | +19 | +1.3% | 326,200 |
| 2015/09/04 | 1,515 | 1,515 | 1,415 | 1,441 | -64 | -4.3% | 630,600 |
| 2015/09/03 | 1,477 | 1,515 | 1,452 | 1,505 | +67.5 | +4.7% | 438,400 |
| 2015/09/02 | 1,420 | 1,490 | 1,413.5 | 1,437.5 | -38 | -2.6% | 638,000 |
| 2015/09/01 | 1,552.5 | 1,562.5 | 1,466.5 | 1,475.5 | -92 | -5.9% | 694,800 |
| 2015/08/31 | 1,552.5 | 1,605 | 1,530 | 1,567.5 | +32.5 | +2.1% | 655,800 |
| 2015/08/28 | 1,550 | 1,567.5 | 1,512.5 | 1,535 | +2.5 | +0.2% | 686,800 |
| 2015/08/27 | 1,545 | 1,572.5 | 1,500 | 1,532.5 | +15 | +1% | 1,062,200 |
| 2015/08/26 | 1,500 | 1,527.5 | 1,460 | 1,517.5 | +91 | +6.4% | 648,800 |
| 2015/08/25 | 1,363.5 | 1,575 | 1,352.5 | 1,426.5 | -3.5 | -0.2% | 1,614,600 |
| 2015/08/24 | 1,560 | 1,622.5 | 1,424 | 1,430 | -210 | -12.8% | 1,811,000 |
| 2015/08/21 | 1,725 | 1,777.5 | 1,600 | 1,640 | -147.5 | -8.3% | 1,410,600 |
| 2015/08/20 | 1,750 | 1,830 | 1,732.5 | 1,787.5 | +37.5 | +2.1% | 1,290,000 |
| 2015/08/19 | 1,760 | 1,807.5 | 1,732.5 | 1,750 | -30 | -1.7% | 1,049,400 |
2351～
2400
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
