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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,810 | 1,833 | 1,800.5 | 1,810 | +1.5 | +0.1% | 523,400 |
| 2023/08/14 | 1,860 | 1,879.5 | 1,800 | 1,808.5 | -71 | -3.8% | 837,600 |
| 2023/08/10 | 1,780 | 1,901 | 1,774 | 1,879.5 | +105.5 | +5.9% | 1,473,600 |
| 2023/08/09 | 1,710 | 1,784.5 | 1,710 | 1,774 | +46 | +2.7% | 639,200 |
| 2023/08/08 | 1,789 | 1,796 | 1,727 | 1,728 | -45 | -2.5% | 716,700 |
| 2023/08/07 | 1,770 | 1,779 | 1,748.5 | 1,773 | -21 | -1.2% | 494,400 |
| 2023/08/04 | 1,787 | 1,806.5 | 1,773.5 | 1,794 | +9 | +0.5% | 466,700 |
| 2023/08/03 | 1,781 | 1,794.5 | 1,774 | 1,785 | -26.5 | -1.5% | 623,500 |
| 2023/08/02 | 1,809 | 1,818 | 1,797 | 1,811.5 | -17.5 | -1% | 504,600 |
| 2023/08/01 | 1,830 | 1,848.5 | 1,810.5 | 1,829 | +21.5 | +1.2% | 497,200 |
| 2023/07/31 | 1,833 | 1,833 | 1,794.5 | 1,807.5 | -15 | -0.8% | 852,100 |
| 2023/07/28 | 1,812 | 1,837 | 1,792 | 1,822.5 | -13 | -0.7% | 800,100 |
| 2023/07/27 | 1,840 | 1,849 | 1,819 | 1,835.5 | -43.5 | -2.3% | 982,700 |
| 2023/07/26 | 1,874 | 1,904 | 1,843 | 1,879 | +41.5 | +2.3% | 801,000 |
| 2023/07/25 | 1,864.5 | 1,874 | 1,807.5 | 1,837.5 | -44.5 | -2.4% | 972,400 |
| 2023/07/24 | 1,825 | 1,883.5 | 1,804 | 1,882 | +75 | +4.2% | 868,900 |
| 2023/07/21 | 1,785 | 1,819.5 | 1,778 | 1,807 | +10.5 | +0.6% | 567,800 |
| 2023/07/20 | 1,830 | 1,838.5 | 1,795.5 | 1,796.5 | -21 | -1.2% | 845,500 |
| 2023/07/19 | 1,850 | 1,860 | 1,800 | 1,817.5 | -35.5 | -1.9% | 988,600 |
| 2023/07/18 | 1,870 | 1,914 | 1,832 | 1,853 | -44 | -2.3% | 1,051,300 |
| 2023/07/14 | 1,940 | 1,949 | 1,877 | 1,897 | -14 | -0.7% | 471,300 |
| 2023/07/13 | 1,897.5 | 1,933 | 1,885 | 1,911 | +22 | +1.2% | 738,400 |
| 2023/07/12 | 1,938 | 1,951 | 1,883 | 1,889 | -42 | -2.2% | 593,200 |
| 2023/07/11 | 1,975 | 1,975 | 1,927 | 1,931 | -16.5 | -0.8% | 420,500 |
| 2023/07/10 | 1,991 | 2,004 | 1,936 | 1,947.5 | -37.5 | -1.9% | 582,900 |
| 2023/07/07 | 1,979 | 2,010.5 | 1,966 | 1,985 | -34 | -1.7% | 527,500 |
| 2023/07/06 | 2,046 | 2,063 | 2,001 | 2,019 | -41 | -2% | 584,400 |
| 2023/07/05 | 2,059 | 2,065 | 2,034 | 2,060 | -28 | -1.3% | 466,700 |
| 2023/07/04 | 2,104 | 2,104 | 2,075.5 | 2,088 | -37.5 | -1.8% | 615,400 |
| 2023/07/03 | 2,170 | 2,184 | 2,112 | 2,125.5 | -14.5 | -0.7% | 546,600 |
| 2023/06/30 | 2,129 | 2,150.5 | 2,105 | 2,140 | -26 | -1.2% | 873,200 |
| 2023/06/29 | 2,163.5 | 2,183 | 2,121.5 | 2,166 | +24 | +1.1% | 666,400 |
| 2023/06/28 | 2,075 | 2,143 | 2,071.5 | 2,142 | +64 | +3.1% | 725,300 |
| 2023/06/27 | 2,130 | 2,136 | 2,059.5 | 2,078 | -125 | -5.7% | 1,242,500 |
| 2023/06/26 | 2,161 | 2,215 | 2,124 | 2,203 | +9 | +0.4% | 844,900 |
| 2023/06/23 | 2,323 | 2,336.5 | 2,185 | 2,194 | -100.5 | -4.4% | 1,176,400 |
| 2023/06/22 | 2,271 | 2,315.5 | 2,262 | 2,294.5 | +32.5 | +1.4% | 835,900 |
| 2023/06/21 | 2,229.5 | 2,289 | 2,202 | 2,262 | +32.5 | +1.5% | 767,800 |
| 2023/06/20 | 2,210 | 2,232.5 | 2,159 | 2,229.5 | -3 | -0.1% | 679,400 |
| 2023/06/19 | 2,278.5 | 2,290.5 | 2,225 | 2,232.5 | +4 | +0.2% | 636,500 |
| 2023/06/16 | 2,242 | 2,279.5 | 2,202.5 | 2,228.5 | +14 | +0.6% | 1,175,000 |
| 2023/06/15 | 2,330 | 2,336.5 | 2,210 | 2,214.5 | -126.5 | -5.4% | 1,090,700 |
| 2023/06/14 | 2,341.5 | 2,366 | 2,302 | 2,341 | +16.5 | +0.7% | 696,100 |
| 2023/06/13 | 2,419.5 | 2,424.5 | 2,311 | 2,324.5 | -63.5 | -2.7% | 996,600 |
| 2023/06/12 | 2,396.5 | 2,411.5 | 2,344.5 | 2,388 | +30 | +1.3% | 811,000 |
| 2023/06/09 | 2,365.5 | 2,389.5 | 2,340.5 | 2,358 | +7 | +0.3% | 1,192,300 |
| 2023/06/08 | 2,430 | 2,432.5 | 2,330.5 | 2,351 | -169 | -6.7% | 2,365,200 |
| 2023/06/07 | 2,480 | 2,549 | 2,466 | 2,520 | +33 | +1.3% | 1,544,800 |
| 2023/06/06 | 2,410 | 2,503.5 | 2,385.5 | 2,487 | +49.5 | +2% | 1,696,500 |
| 2023/06/05 | 2,393 | 2,464.5 | 2,351 | 2,437.5 | +82.5 | +3.5% | 1,689,000 |
401～
450
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
