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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 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 |
| 2023/10/26 | 1,247 | 1,304 | 1,245.5 | 1,277.5 | +8 | +0.6% | 868,400 |
| 2023/10/25 | 1,300 | 1,315 | 1,260.5 | 1,269.5 | -10 | -0.8% | 1,045,200 |
| 2023/10/24 | 1,292 | 1,295.5 | 1,210 | 1,279.5 | +17.5 | +1.4% | 1,195,000 |
| 2023/10/23 | 1,261 | 1,293.5 | 1,248 | 1,262 | +6 | +0.5% | 1,052,900 |
| 2023/10/20 | 1,269.5 | 1,280 | 1,247.5 | 1,256 | -38.5 | -3% | 1,039,900 |
| 2023/10/19 | 1,290 | 1,338.5 | 1,283 | 1,294.5 | -25.5 | -1.9% | 820,400 |
| 2023/10/18 | 1,371 | 1,373 | 1,295.5 | 1,320 | -14 | -1% | 1,159,300 |
| 2023/10/17 | 1,335 | 1,343 | 1,311 | 1,334 | +19 | +1.4% | 1,338,400 |
| 2023/10/16 | 1,358 | 1,373.5 | 1,312 | 1,315 | -80.5 | -5.8% | 1,140,000 |
| 2023/10/13 | 1,426.5 | 1,431 | 1,392.5 | 1,395.5 | -68.5 | -4.7% | 834,400 |
| 2023/10/12 | 1,429 | 1,466 | 1,429 | 1,464 | +36.5 | +2.6% | 562,800 |
| 2023/10/11 | 1,484.5 | 1,487.5 | 1,420 | 1,427.5 | -61.5 | -4.1% | 945,300 |
| 2023/10/10 | 1,490 | 1,496.5 | 1,471.5 | 1,489 | +1 | +0.1% | 818,200 |
| 2023/10/06 | 1,500 | 1,535 | 1,463 | 1,488 | +13 | +0.9% | 1,215,400 |
| 2023/10/05 | 1,434 | 1,484.5 | 1,419 | 1,475 | +53 | +3.7% | 1,062,600 |
| 2023/10/04 | 1,444.5 | 1,452.5 | 1,414.5 | 1,422 | -50.5 | -3.4% | 1,144,300 |
| 2023/10/03 | 1,523 | 1,531.5 | 1,465 | 1,472.5 | -54.5 | -3.6% | 1,234,000 |
| 2023/10/02 | 1,600 | 1,607.5 | 1,523 | 1,527 | -84 | -5.2% | 1,278,900 |
| 2023/09/29 | 1,620 | 1,632.5 | 1,603.5 | 1,611 | -22 | -1.3% | 734,100 |
| 2023/09/28 | 1,627 | 1,666.5 | 1,617.5 | 1,633 | -29 | -1.7% | 563,700 |
101～
150
件表示中 / 2668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 | 195,300円 | +21.9% | +134.3% | 0.00% | 34.68倍 | 6.27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 | 407,100円 | +22.6% | +68.1% | 3.34% | 10.85倍 | 1.14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 | 389,300円 | +1.2% | -6.3% | 3.19% | 10.70倍 | 1.19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 | 564,500円 | -11.7% | +9.0% | 2.30% | 18.05倍 | 1.16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 | 41,600円 | -43.4% | - | 0.00% | - | 0.40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 |
市場注目の銘柄
チャート関連のコラム
