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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,467 | 1,475 | 1,412.5 | 1,434.5 | -21 | -1.4% | 751,900 |
| 2024/01/11 | 1,453 | 1,462.5 | 1,430.5 | 1,455.5 | +24.5 | +1.7% | 1,014,600 |
| 2024/01/10 | 1,419.5 | 1,440 | 1,392 | 1,431 | +3.5 | +0.2% | 908,800 |
| 2024/01/09 | 1,430 | 1,440.5 | 1,401 | 1,427.5 | +21.5 | +1.5% | 1,001,300 |
| 2024/01/05 | 1,490 | 1,494 | 1,400 | 1,406 | -102 | -6.8% | 1,714,000 |
| 2024/01/04 | 1,480 | 1,511.5 | 1,461 | 1,508 | +21.5 | +1.4% | 1,266,200 |
| 2023/12/29 | 1,440 | 1,494.5 | 1,421 | 1,486.5 | +39.5 | +2.7% | 1,462,100 |
| 2023/12/28 | 1,454 | 1,455.5 | 1,411.5 | 1,447 | -10.5 | -0.7% | 1,349,000 |
| 2023/12/27 | 1,399 | 1,473 | 1,392 | 1,457.5 | +88.5 | +6.5% | 1,876,800 |
| 2023/12/26 | 1,386 | 1,422 | 1,362 | 1,369 | -14.5 | -1% | 1,486,400 |
| 2023/12/25 | 1,346 | 1,413.5 | 1,344.5 | 1,383.5 | +64.5 | +4.9% | 2,638,600 |
| 2023/12/22 | 1,261 | 1,369.5 | 1,260 | 1,319 | +88 | +7.1% | 2,978,300 |
| 2023/12/21 | 1,220 | 1,251 | 1,209 | 1,231 | +30.5 | +2.5% | 1,234,900 |
| 2023/12/20 | 1,215 | 1,217 | 1,191 | 1,200.5 | -22 | -1.8% | 644,100 |
| 2023/12/19 | 1,193.5 | 1,229.5 | 1,191 | 1,222.5 | +33 | +2.8% | 728,600 |
| 2023/12/18 | 1,193 | 1,216 | 1,181.5 | 1,189.5 | -33.5 | -2.7% | 496,500 |
| 2023/12/15 | 1,212 | 1,235 | 1,206.5 | 1,223 | +29 | +2.4% | 773,800 |
| 2023/12/14 | 1,226 | 1,226 | 1,178.5 | 1,194 | -14.5 | -1.2% | 535,900 |
| 2023/12/13 | 1,200 | 1,224 | 1,200 | 1,208.5 | +22.5 | +1.9% | 642,400 |
| 2023/12/12 | 1,208 | 1,232 | 1,186 | 1,186 | +1.5 | +0.1% | 728,500 |
| 2023/12/11 | 1,185 | 1,214.5 | 1,176.5 | 1,184.5 | +16 | +1.4% | 597,400 |
| 2023/12/08 | 1,203 | 1,212.5 | 1,162 | 1,168.5 | -49.5 | -4.1% | 1,071,800 |
| 2023/12/07 | 1,259.5 | 1,274 | 1,218 | 1,218 | -47.5 | -3.8% | 706,900 |
| 2023/12/06 | 1,237.5 | 1,269 | 1,237.5 | 1,265.5 | +30.5 | +2.5% | 667,600 |
| 2023/12/05 | 1,270 | 1,278.5 | 1,232.5 | 1,235 | -47.5 | -3.7% | 648,000 |
| 2023/12/04 | 1,259.5 | 1,307 | 1,253 | 1,282.5 | +18.5 | +1.5% | 739,100 |
| 2023/12/01 | 1,279 | 1,289 | 1,258 | 1,264 | -2.5 | -0.2% | 679,300 |
| 2023/11/30 | 1,230 | 1,274 | 1,230 | 1,266.5 | +52 | +4.3% | 1,096,700 |
| 2023/11/29 | 1,206.5 | 1,226.5 | 1,196.5 | 1,214.5 | +9.5 | +0.8% | 661,700 |
| 2023/11/28 | 1,203.5 | 1,215 | 1,185 | 1,205 | +2.5 | +0.2% | 818,200 |
| 2023/11/27 | 1,230.5 | 1,245.5 | 1,191 | 1,202.5 | -32.5 | -2.6% | 668,600 |
| 2023/11/24 | 1,241.5 | 1,246.5 | 1,223.5 | 1,235 | +16 | +1.3% | 485,000 |
| 2023/11/22 | 1,245 | 1,245 | 1,205.5 | 1,219 | -36 | -2.9% | 1,063,500 |
| 2023/11/21 | 1,267.5 | 1,269 | 1,205 | 1,255 | -6 | -0.5% | 1,069,800 |
| 2023/11/20 | 1,228.5 | 1,272.5 | 1,220.5 | 1,261 | +9 | +0.7% | 545,400 |
| 2023/11/17 | 1,233 | 1,253.5 | 1,202.5 | 1,252 | -20 | -1.6% | 901,600 |
| 2023/11/16 | 1,298.5 | 1,303 | 1,260 | 1,272 | -37 | -2.8% | 514,400 |
| 2023/11/15 | 1,320 | 1,339 | 1,286.5 | 1,309 | +32 | +2.5% | 755,500 |
| 2023/11/14 | 1,306.5 | 1,308 | 1,266.5 | 1,277 | -19.5 | -1.5% | 634,100 |
| 2023/11/13 | 1,295 | 1,329.5 | 1,286 | 1,296.5 | +8.5 | +0.7% | 872,400 |
| 2023/11/10 | 1,269 | 1,299 | 1,246.5 | 1,288 | +41 | +3.3% | 1,207,000 |
| 2023/11/09 | 1,232 | 1,255 | 1,207.5 | 1,247 | -12 | -1% | 768,700 |
| 2023/11/08 | 1,259.5 | 1,268 | 1,245 | 1,259 | +37.5 | +3.1% | 652,200 |
| 2023/11/07 | 1,225 | 1,240.5 | 1,211 | 1,221.5 | -19 | -1.5% | 650,800 |
| 2023/11/06 | 1,224 | 1,254 | 1,203 | 1,240.5 | +57.5 | +4.9% | 1,068,600 |
| 2023/11/02 | 1,147 | 1,189 | 1,135 | 1,183 | +57 | +5.1% | 844,000 |
| 2023/11/01 | 1,113 | 1,130 | 1,088.5 | 1,126 | +35.5 | +3.3% | 899,100 |
| 2023/10/31 | 1,084 | 1,098.5 | 1,050 | 1,090.5 | -5.5 | -0.5% | 996,700 |
| 2023/10/30 | 1,100 | 1,101.5 | 1,068 | 1,096 | -7 | -0.6% | 1,274,600 |
| 2023/10/27 | 1,187.5 | 1,188.5 | 1,039 | 1,103 | -174.5 | -13.7% | 3,166,400 |
301～
350
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
