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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 5,470 | 5,470 | 5,380 | 5,400 | +30 | +0.6% | 423,000 |
| 2021/06/17 | 5,380 | 5,410 | 5,320 | 5,370 | -20 | -0.4% | 290,000 |
| 2021/06/16 | 5,260 | 5,440 | 5,260 | 5,390 | +130 | +2.5% | 493,300 |
| 2021/06/15 | 5,140 | 5,270 | 5,140 | 5,260 | +130 | +2.5% | 408,600 |
| 2021/06/14 | 5,080 | 5,140 | 5,020 | 5,130 | +70 | +1.4% | 219,500 |
| 2021/06/11 | 4,995 | 5,100 | 4,980 | 5,060 | +135 | +2.7% | 392,900 |
| 2021/06/10 | 4,970 | 4,990 | 4,895 | 4,925 | -20 | -0.4% | 210,000 |
| 2021/06/09 | 5,020 | 5,030 | 4,935 | 4,945 | -85 | -1.7% | 288,100 |
| 2021/06/08 | 4,930 | 5,060 | 4,930 | 5,030 | +155 | +3.2% | 361,000 |
| 2021/06/07 | 4,840 | 4,885 | 4,770 | 4,875 | +110 | +2.3% | 277,900 |
| 2021/06/04 | 4,850 | 4,850 | 4,750 | 4,765 | -125 | -2.6% | 290,700 |
| 2021/06/03 | 4,980 | 5,010 | 4,880 | 4,890 | -70 | -1.4% | 290,500 |
| 2021/06/02 | 5,000 | 5,090 | 4,940 | 4,960 | +60 | +1.2% | 419,500 |
| 2021/06/01 | 5,100 | 5,100 | 4,870 | 4,900 | -230 | -4.5% | 357,600 |
| 2021/05/31 | 5,130 | 5,200 | 5,120 | 5,130 | +40 | +0.8% | 315,600 |
| 2021/05/28 | 5,100 | 5,110 | 5,020 | 5,090 | +70 | +1.4% | 315,900 |
| 2021/05/27 | 4,940 | 5,060 | 4,930 | 5,020 | +30 | +0.6% | 1,639,600 |
| 2021/05/26 | 4,935 | 4,990 | 4,930 | 4,990 | +40 | +0.8% | 278,000 |
| 2021/05/25 | 4,960 | 4,975 | 4,920 | 4,950 | +25 | +0.5% | 304,000 |
| 2021/05/24 | 4,960 | 4,960 | 4,905 | 4,925 | +5 | +0.1% | 261,300 |
| 2021/05/21 | 4,920 | 4,970 | 4,885 | 4,920 | +40 | +0.8% | 324,200 |
| 2021/05/20 | 4,860 | 4,895 | 4,850 | 4,880 | +35 | +0.7% | 290,600 |
| 2021/05/19 | 4,810 | 4,845 | 4,750 | 4,845 | +20 | +0.4% | 302,300 |
| 2021/05/18 | 4,880 | 4,895 | 4,815 | 4,825 | -30 | -0.6% | 337,200 |
| 2021/05/17 | 4,890 | 4,905 | 4,800 | 4,855 | +35 | +0.7% | 363,700 |
| 2021/05/14 | 4,835 | 4,850 | 4,695 | 4,820 | +185 | +4% | 452,300 |
| 2021/05/13 | 4,655 | 4,695 | 4,600 | 4,635 | -65 | -1.4% | 356,500 |
| 2021/05/12 | 4,825 | 4,835 | 4,685 | 4,700 | -90 | -1.9% | 381,900 |
| 2021/05/11 | 4,895 | 4,905 | 4,765 | 4,790 | -80 | -1.6% | 513,900 |
| 2021/05/10 | 4,785 | 4,915 | 4,785 | 4,870 | +100 | +2.1% | 336,000 |
| 2021/05/07 | 4,790 | 4,850 | 4,755 | 4,770 | -20 | -0.4% | 378,200 |
| 2021/05/06 | 4,765 | 4,820 | 4,740 | 4,790 | +105 | +2.2% | 505,000 |
| 2021/04/30 | 4,595 | 4,700 | 4,575 | 4,685 | +85 | +1.8% | 380,300 |
| 2021/04/28 | 4,695 | 4,695 | 4,590 | 4,600 | -155 | -3.3% | 522,900 |
| 2021/04/27 | 4,880 | 4,880 | 4,750 | 4,755 | -130 | -2.7% | 372,900 |
| 2021/04/26 | 4,855 | 4,900 | 4,830 | 4,885 | -5 | -0.1% | 284,500 |
| 2021/04/23 | 4,815 | 4,925 | 4,775 | 4,890 | +60 | +1.2% | 362,400 |
| 2021/04/22 | 4,845 | 4,880 | 4,805 | 4,830 | +50 | +1% | 330,800 |
| 2021/04/21 | 4,805 | 4,820 | 4,765 | 4,780 | -25 | -0.5% | 299,700 |
| 2021/04/20 | 4,830 | 4,835 | 4,775 | 4,805 | -65 | -1.3% | 309,800 |
| 2021/04/19 | 4,910 | 4,940 | 4,860 | 4,870 | -5 | -0.1% | 329,700 |
| 2021/04/16 | 4,880 | 4,885 | 4,830 | 4,875 | +15 | +0.3% | 201,300 |
| 2021/04/15 | 4,800 | 4,870 | 4,790 | 4,860 | +20 | +0.4% | 274,100 |
| 2021/04/14 | 4,855 | 4,895 | 4,805 | 4,840 | +25 | +0.5% | 289,300 |
| 2021/04/13 | 4,815 | 4,875 | 4,760 | 4,815 | -45 | -0.9% | 368,500 |
| 2021/04/12 | 4,950 | 4,965 | 4,845 | 4,860 | -65 | -1.3% | 308,500 |
| 2021/04/09 | 5,020 | 5,020 | 4,920 | 4,925 | -95 | -1.9% | 471,800 |
| 2021/04/08 | 5,010 | 5,060 | 4,955 | 5,020 | +75 | +1.5% | 664,700 |
| 2021/04/07 | 4,920 | 4,995 | 4,900 | 4,945 | +25 | +0.5% | 339,400 |
| 2021/04/06 | 5,010 | 5,030 | 4,910 | 4,920 | -90 | -1.8% | 444,100 |
951～
1000
件表示中 / 2910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 | 191,600円 | +5.0% | +1.5% | 0.00% | 16.45倍 | 4.38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 |
| 久光薬 | 436,500円 | +5.8% | +1.2% | 2.75% | 14.48倍 | 1.15倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| ツムラ | 434,700円 | +20.9% | +87.3% | 3.13% | 9.71倍 | 1.12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 | 336,300円 | +8.0% | -15.3% | 3.69% | 9.44倍 | 0.92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 |
| サワイＧＨＤ | 199,000円 | +4.0% | +25.4% | 2.66% | 8.70倍 | 1.14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
