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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,100 | 1,108.8 | 1,073.8 | 1,078.8 | -16.2 | -1.5% | 420,800 |
| 2015/03/23 | 1,133.8 | 1,137.5 | 1,093.8 | 1,095 | -32.5 | -2.9% | 405,600 |
| 2015/03/20 | 1,043.8 | 1,145 | 1,043.8 | 1,127.5 | +65 | +6.1% | 1,088,800 |
| 2015/03/19 | 1,086.3 | 1,092.5 | 1,053.8 | 1,062.5 | -28.8 | -2.6% | 601,600 |
| 2015/03/18 | 1,087.5 | 1,105 | 1,083.8 | 1,091.3 | +2.5 | +0.2% | 258,400 |
| 2015/03/17 | 1,111.3 | 1,116.3 | 1,085 | 1,088.8 | -23.7 | -2.1% | 534,400 |
| 2015/03/16 | 1,137.5 | 1,138.8 | 1,107.5 | 1,112.5 | -31.3 | -2.7% | 603,200 |
| 2015/03/13 | 1,171.3 | 1,173.8 | 1,141.3 | 1,143.8 | -23.7 | -2% | 269,600 |
| 2015/03/12 | 1,157.5 | 1,175 | 1,150 | 1,167.5 | +27.5 | +2.4% | 382,400 |
| 2015/03/11 | 1,115 | 1,150 | 1,108.8 | 1,140 | +15 | +1.3% | 359,200 |
| 2015/03/10 | 1,155 | 1,161.3 | 1,122.5 | 1,125 | -23.8 | -2.1% | 544,000 |
| 2015/03/09 | 1,175 | 1,177.5 | 1,147.5 | 1,148.8 | -42.5 | -3.6% | 406,400 |
| 2015/03/06 | 1,193.8 | 1,211.3 | 1,185 | 1,191.3 | -6.2 | -0.5% | 391,200 |
| 2015/03/05 | 1,157.5 | 1,203.8 | 1,157.5 | 1,197.5 | +38.7 | +3.3% | 409,600 |
| 2015/03/04 | 1,147.5 | 1,165 | 1,120 | 1,158.8 | -8.7 | -0.7% | 632,800 |
| 2015/03/03 | 1,208.8 | 1,213.8 | 1,162.5 | 1,167.5 | -36.3 | -3% | 791,200 |
| 2015/03/02 | 1,222.5 | 1,226.3 | 1,203.8 | 1,203.8 | -23.7 | -1.9% | 477,600 |
| 2015/02/27 | 1,217.5 | 1,230 | 1,217.5 | 1,227.5 | ±0 | ±0% | 242,400 |
| 2015/02/26 | 1,232.5 | 1,241.3 | 1,227.5 | 1,227.5 | -22.5 | -1.8% | 314,400 |
| 2015/02/25 | 1,233.8 | 1,250 | 1,230 | 1,250 | +15 | +1.2% | 357,600 |
| 2015/02/24 | 1,262.5 | 1,262.5 | 1,233.8 | 1,235 | -3.8 | -0.3% | 442,400 |
| 2015/02/23 | 1,268.8 | 1,273.8 | 1,238.8 | 1,238.8 | -18.7 | -1.5% | 388,000 |
| 2015/02/20 | 1,250 | 1,261.3 | 1,238.8 | 1,257.5 | +12.5 | +1% | 399,200 |
| 2015/02/19 | 1,217.5 | 1,245 | 1,212.5 | 1,245 | +30 | +2.5% | 450,400 |
| 2015/02/18 | 1,215 | 1,218.8 | 1,207.5 | 1,215 | +1.2 | +0.1% | 251,200 |
| 2015/02/17 | 1,216.3 | 1,230 | 1,213.8 | 1,213.8 | -13.7 | -1.1% | 226,400 |
| 2015/02/16 | 1,206.3 | 1,231.3 | 1,206.3 | 1,227.5 | +15 | +1.2% | 396,000 |
| 2015/02/13 | 1,247.5 | 1,250 | 1,205 | 1,212.5 | -45 | -3.6% | 860,000 |
| 2015/02/12 | 1,250 | 1,258.8 | 1,246.3 | 1,257.5 | -10 | -0.8% | 581,600 |
| 2015/02/10 | 1,262.5 | 1,276.3 | 1,261.3 | 1,267.5 | +3.7 | +0.3% | 244,000 |
| 2015/02/09 | 1,276.3 | 1,282.5 | 1,263.8 | 1,263.8 | -17.5 | -1.4% | 224,000 |
| 2015/02/06 | 1,253.8 | 1,281.3 | 1,253.8 | 1,281.3 | +32.5 | +2.6% | 570,400 |
| 2015/02/05 | 1,251.3 | 1,253.8 | 1,243.8 | 1,248.8 | +5 | +0.4% | 237,600 |
| 2015/02/04 | 1,250 | 1,261.3 | 1,240 | 1,243.8 | -17.5 | -1.4% | 401,600 |
| 2015/02/03 | 1,272.5 | 1,277.5 | 1,251.3 | 1,261.3 | -11.2 | -0.9% | 411,200 |
| 2015/02/02 | 1,281.3 | 1,282.5 | 1,263.8 | 1,272.5 | -8.8 | -0.7% | 241,600 |
| 2015/01/30 | 1,268.8 | 1,285 | 1,265 | 1,281.3 | +16.3 | +1.3% | 269,600 |
| 2015/01/29 | 1,268.8 | 1,276.3 | 1,262.5 | 1,265 | -8.8 | -0.7% | 240,000 |
| 2015/01/28 | 1,268.8 | 1,296.3 | 1,266.3 | 1,273.8 | +1.3 | +0.1% | 334,400 |
| 2015/01/27 | 1,271.3 | 1,280 | 1,270 | 1,272.5 | -3.8 | -0.3% | 197,600 |
| 2015/01/26 | 1,281.3 | 1,287.5 | 1,272.5 | 1,276.3 | -6.2 | -0.5% | 155,200 |
| 2015/01/23 | 1,296.3 | 1,298.8 | 1,272.5 | 1,282.5 | -10 | -0.8% | 226,400 |
| 2015/01/22 | 1,300 | 1,300 | 1,280 | 1,292.5 | ±0 | ±0% | 214,400 |
| 2015/01/21 | 1,302.5 | 1,307.5 | 1,283.8 | 1,292.5 | -20 | -1.5% | 219,200 |
| 2015/01/20 | 1,323.8 | 1,323.8 | 1,292.5 | 1,312.5 | -3.8 | -0.3% | 221,600 |
| 2015/01/19 | 1,268.8 | 1,318.8 | 1,257.5 | 1,316.3 | +55 | +4.4% | 466,400 |
| 2015/01/16 | 1,268.8 | 1,268.8 | 1,250 | 1,261.3 | -8.7 | -0.7% | 469,600 |
| 2015/01/15 | 1,260 | 1,273.8 | 1,260 | 1,270 | -3.8 | -0.3% | 188,000 |
| 2015/01/14 | 1,287.5 | 1,292.5 | 1,266.3 | 1,273.8 | -16.2 | -1.3% | 228,800 |
| 2015/01/13 | 1,275 | 1,295 | 1,275 | 1,290 | ±0 | ±0% | 180,000 |
2501～
2550
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
