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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 4,370 | 4,380 | 4,170 | 4,190 | -155 | -3.6% | 1,018,600 |
| 2018/07/31 | 4,350 | 4,385 | 4,290 | 4,345 | -35 | -0.8% | 683,400 |
| 2018/07/30 | 4,520 | 4,520 | 4,365 | 4,380 | -160 | -3.5% | 578,900 |
| 2018/07/27 | 4,500 | 4,555 | 4,470 | 4,540 | +45 | +1% | 524,500 |
| 2018/07/26 | 4,430 | 4,500 | 4,370 | 4,495 | +95 | +2.2% | 635,300 |
| 2018/07/25 | 4,385 | 4,405 | 4,330 | 4,400 | +15 | +0.3% | 443,600 |
| 2018/07/24 | 4,400 | 4,415 | 4,355 | 4,385 | -65 | -1.5% | 538,700 |
| 2018/07/23 | 4,435 | 4,470 | 4,385 | 4,450 | +25 | +0.6% | 431,000 |
| 2018/07/20 | 4,335 | 4,455 | 4,335 | 4,425 | +65 | +1.5% | 692,400 |
| 2018/07/19 | 4,350 | 4,420 | 4,305 | 4,360 | +30 | +0.7% | 838,700 |
| 2018/07/18 | 4,385 | 4,385 | 4,290 | 4,330 | -5 | -0.1% | 548,300 |
| 2018/07/17 | 4,380 | 4,400 | 4,280 | 4,335 | -45 | -1% | 535,700 |
| 2018/07/13 | 4,250 | 4,400 | 4,240 | 4,380 | +165 | +3.9% | 608,700 |
| 2018/07/12 | 4,255 | 4,340 | 4,195 | 4,215 | -55 | -1.3% | 563,300 |
| 2018/07/11 | 4,315 | 4,380 | 4,235 | 4,270 | -145 | -3.3% | 704,000 |
| 2018/07/10 | 4,370 | 4,430 | 4,345 | 4,415 | +90 | +2.1% | 1,063,500 |
| 2018/07/09 | 4,150 | 4,360 | 4,150 | 4,325 | +215 | +5.2% | 952,400 |
| 2018/07/06 | 4,055 | 4,160 | 4,020 | 4,110 | +70 | +1.7% | 1,114,200 |
| 2018/07/05 | 4,030 | 4,070 | 3,960 | 4,040 | -30 | -0.7% | 1,019,000 |
| 2018/07/04 | 4,050 | 4,105 | 3,840 | 4,070 | +35 | +0.9% | 1,424,800 |
| 2018/07/03 | 4,145 | 4,275 | 3,990 | 4,035 | -145 | -3.5% | 1,627,100 |
| 2018/07/02 | 4,610 | 4,635 | 4,145 | 4,180 | -430 | -9.3% | 2,088,800 |
| 2018/06/29 | 4,560 | 4,640 | 4,470 | 4,610 | +40 | +0.9% | 665,600 |
| 2018/06/28 | 4,495 | 4,580 | 4,475 | 4,570 | +85 | +1.9% | 755,500 |
| 2018/06/27 | 4,510 | 4,565 | 4,460 | 4,485 | -95 | -2.1% | 783,100 |
| 2018/06/26 | 4,620 | 4,645 | 4,495 | 4,580 | -85 | -1.8% | 841,100 |
| 2018/06/25 | 5,030 | 5,070 | 4,645 | 4,665 | -335 | -6.7% | 1,202,300 |
| 2018/06/22 | 4,945 | 5,030 | 4,915 | 5,000 | +25 | +0.5% | 683,600 |
| 2018/06/21 | 4,950 | 4,990 | 4,905 | 4,975 | +20 | +0.4% | 601,700 |
| 2018/06/20 | 4,775 | 4,960 | 4,770 | 4,955 | +140 | +2.9% | 682,900 |
| 2018/06/19 | 4,940 | 4,945 | 4,780 | 4,815 | -95 | -1.9% | 712,000 |
| 2018/06/18 | 4,835 | 4,930 | 4,730 | 4,910 | +45 | +0.9% | 944,900 |
| 2018/06/15 | 4,935 | 5,000 | 4,855 | 4,865 | -55 | -1.1% | 677,700 |
| 2018/06/14 | 4,950 | 5,020 | 4,890 | 4,920 | -75 | -1.5% | 650,100 |
| 2018/06/13 | 4,955 | 5,030 | 4,935 | 4,995 | +35 | +0.7% | 855,500 |
| 2018/06/12 | 4,830 | 4,965 | 4,810 | 4,960 | +170 | +3.5% | 1,379,300 |
| 2018/06/11 | 4,685 | 4,795 | 4,685 | 4,790 | +125 | +2.7% | 650,500 |
| 2018/06/08 | 4,605 | 4,725 | 4,600 | 4,665 | +105 | +2.3% | 921,800 |
| 2018/06/07 | 4,445 | 4,585 | 4,410 | 4,560 | +140 | +3.2% | 1,003,000 |
| 2018/06/06 | 4,460 | 4,460 | 4,340 | 4,420 | -85 | -1.9% | 829,800 |
| 2018/06/05 | 4,570 | 4,645 | 4,470 | 4,505 | -135 | -2.9% | 1,022,700 |
| 2018/06/04 | 4,750 | 4,775 | 4,615 | 4,640 | -140 | -2.9% | 963,600 |
| 2018/06/01 | 4,750 | 4,885 | 4,730 | 4,780 | +50 | +1.1% | 1,236,200 |
| 2018/05/31 | 4,645 | 4,770 | 4,615 | 4,730 | +125 | +2.7% | 1,399,700 |
| 2018/05/30 | 4,575 | 4,630 | 4,505 | 4,605 | -45 | -1% | 752,500 |
| 2018/05/29 | 4,660 | 4,700 | 4,515 | 4,650 | -25 | -0.5% | 816,600 |
| 2018/05/28 | 4,745 | 4,760 | 4,615 | 4,675 | -75 | -1.6% | 667,400 |
| 2018/05/25 | 4,805 | 4,860 | 4,715 | 4,750 | -50 | -1% | 1,135,400 |
| 2018/05/24 | 4,675 | 4,805 | 4,660 | 4,800 | +85 | +1.8% | 985,300 |
| 2018/05/23 | 4,790 | 4,805 | 4,625 | 4,715 | -20 | -0.4% | 1,446,100 |
1651～
1700
件表示中 / 2911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 | 184,000円 | +5.0% | +1.5% | 0.00% | 15.79倍 | 4.21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 |
| 住友ファーマ | 89,700円 | +26.8% | - | 0.00% | 15.10倍 | 3.12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 |
| ツムラ | 358,300円 | +20.9% | +87.3% | 3.80% | 8.01倍 | 0.92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 | 344,600円 | +8.0% | -15.3% | 3.60% | 9.67倍 | 0.94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 | 193,000円 | +4.0% | +25.4% | 2.75% | 8.44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 |
市場注目の銘柄
チャート関連のコラム
