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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,087 | 2,116.5 | 2,080.5 | 2,100 | +13 | +0.6% | 447,100 |
| 2024/06/07 | 2,060 | 2,093 | 2,042 | 2,087 | +18.5 | +0.9% | 462,400 |
| 2024/06/06 | 2,117 | 2,139 | 2,064 | 2,068.5 | -14 | -0.7% | 858,400 |
| 2024/06/05 | 2,026 | 2,116 | 2,010 | 2,082.5 | +56.5 | +2.8% | 965,800 |
| 2024/06/04 | 1,986 | 2,053 | 1,956.5 | 2,026 | +37.5 | +1.9% | 640,600 |
| 2024/06/03 | 2,002 | 2,023.5 | 1,972 | 1,988.5 | +19.5 | +1% | 536,600 |
| 2024/05/31 | 1,947.5 | 1,998 | 1,942.5 | 1,969 | +0.5 | ±0% | 768,800 |
| 2024/05/30 | 1,924 | 1,991 | 1,921 | 1,968.5 | -1 | -0.1% | 638,500 |
| 2024/05/29 | 1,989 | 2,018.5 | 1,962.5 | 1,969.5 | -13.5 | -0.7% | 734,100 |
| 2024/05/28 | 2,000 | 2,033.5 | 1,971.5 | 1,983 | +27 | +1.4% | 780,500 |
| 2024/05/27 | 1,975.5 | 2,006 | 1,937 | 1,956 | +19.5 | +1% | 787,400 |
| 2024/05/24 | 1,882.5 | 1,972 | 1,876.5 | 1,936.5 | +52.5 | +2.8% | 857,200 |
| 2024/05/23 | 1,866.5 | 1,893 | 1,857 | 1,884 | +18 | +1% | 581,400 |
| 2024/05/22 | 1,895 | 1,908.5 | 1,866 | 1,866 | +0.5 | ±0% | 588,000 |
| 2024/05/21 | 1,919 | 1,926 | 1,847 | 1,865.5 | -50 | -2.6% | 662,100 |
| 2024/05/20 | 1,902 | 1,942.5 | 1,897 | 1,915.5 | +72.5 | +3.9% | 699,000 |
| 2024/05/17 | 1,880 | 1,880 | 1,797 | 1,843 | -56.5 | -3% | 894,800 |
| 2024/05/16 | 1,909.5 | 1,916 | 1,878 | 1,899.5 | -50 | -2.6% | 957,300 |
| 2024/05/15 | 1,975 | 2,070 | 1,936 | 1,949.5 | -75.5 | -3.7% | 1,660,700 |
| 2024/05/14 | 1,980 | 2,025 | 1,977 | 2,025 | +71.5 | +3.7% | 781,700 |
| 2024/05/13 | 1,922 | 1,971 | 1,890.5 | 1,953.5 | -8.5 | -0.4% | 752,000 |
| 2024/05/10 | 1,965 | 1,984 | 1,944 | 1,962 | -3.5 | -0.2% | 439,800 |
| 2024/05/09 | 1,999 | 2,005.5 | 1,964.5 | 1,965.5 | -9.5 | -0.5% | 499,000 |
| 2024/05/08 | 1,932.5 | 1,988 | 1,897.5 | 1,975 | +35.5 | +1.8% | 1,014,900 |
| 2024/05/07 | 2,000 | 2,021.5 | 1,912 | 1,939.5 | -55.5 | -2.8% | 1,313,300 |
| 2024/05/02 | 2,044 | 2,106.5 | 1,971.5 | 1,995 | -86 | -4.1% | 1,792,700 |
| 2024/05/01 | 2,021 | 2,121 | 2,006 | 2,081 | +59 | +2.9% | 3,447,900 |
| 2024/04/30 | 1,917 | 2,022 | 1,910 | 2,022 | +400 | +24.7% | 1,503,200 |
| 2024/04/26 | 1,590 | 1,624.5 | 1,572 | 1,622 | +26.5 | +1.7% | 856,100 |
| 2024/04/25 | 1,630 | 1,650.5 | 1,588.5 | 1,595.5 | -17.5 | -1.1% | 828,200 |
| 2024/04/24 | 1,631 | 1,645 | 1,604 | 1,613 | -9 | -0.6% | 1,043,200 |
| 2024/04/23 | 1,585 | 1,622 | 1,564.5 | 1,622 | +104.5 | +6.9% | 1,230,200 |
| 2024/04/22 | 1,478.5 | 1,524 | 1,474 | 1,517.5 | +49 | +3.3% | 449,900 |
| 2024/04/19 | 1,490 | 1,491 | 1,431 | 1,468.5 | -50 | -3.3% | 881,300 |
| 2024/04/18 | 1,497 | 1,542 | 1,474.5 | 1,518.5 | +28 | +1.9% | 553,100 |
| 2024/04/17 | 1,538 | 1,545 | 1,463 | 1,490.5 | -44 | -2.9% | 709,800 |
| 2024/04/16 | 1,500 | 1,563 | 1,494 | 1,534.5 | +11 | +0.7% | 827,100 |
| 2024/04/15 | 1,520 | 1,558 | 1,520 | 1,523.5 | -23.5 | -1.5% | 595,900 |
| 2024/04/12 | 1,524 | 1,562 | 1,520 | 1,547 | +19 | +1.2% | 554,800 |
| 2024/04/11 | 1,525 | 1,557.5 | 1,511.5 | 1,528 | -31 | -2% | 653,900 |
| 2024/04/10 | 1,560 | 1,586 | 1,550 | 1,559 | +18 | +1.2% | 783,000 |
| 2024/04/09 | 1,549.5 | 1,562 | 1,534.5 | 1,541 | +20 | +1.3% | 802,300 |
| 2024/04/08 | 1,500 | 1,555 | 1,496.5 | 1,521 | +23.5 | +1.6% | 1,043,300 |
| 2024/04/05 | 1,461 | 1,530 | 1,460 | 1,497.5 | +36.5 | +2.5% | 979,300 |
| 2024/04/04 | 1,463 | 1,495.5 | 1,444 | 1,461 | +25 | +1.7% | 663,500 |
| 2024/04/03 | 1,500 | 1,510 | 1,430 | 1,436 | -47.5 | -3.2% | 1,241,300 |
| 2024/04/02 | 1,423 | 1,492.5 | 1,420.5 | 1,483.5 | +57.5 | +4% | 1,046,700 |
| 2024/04/01 | 1,447.5 | 1,450 | 1,421 | 1,426 | +2.5 | +0.2% | 405,600 |
| 2024/03/29 | 1,412.5 | 1,428 | 1,405.5 | 1,423.5 | +11 | +0.8% | 386,000 |
| 2024/03/28 | 1,393.5 | 1,444 | 1,390 | 1,412.5 | +6.5 | +0.5% | 537,600 |
201～
250
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
