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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 4,580 | 4,750 | 4,570 | 4,735 | +210 | +4.6% | 1,578,200 |
| 2018/05/21 | 4,520 | 4,580 | 4,510 | 4,525 | +5 | +0.1% | 629,300 |
| 2018/05/18 | 4,510 | 4,650 | 4,465 | 4,520 | +130 | +3% | 1,350,500 |
| 2018/05/17 | 4,520 | 4,520 | 4,380 | 4,390 | -130 | -2.9% | 1,062,900 |
| 2018/05/16 | 4,460 | 4,535 | 4,420 | 4,520 | -10 | -0.2% | 705,400 |
| 2018/05/15 | 4,490 | 4,600 | 4,400 | 4,530 | +170 | +3.9% | 1,453,900 |
| 2018/05/14 | 4,350 | 4,415 | 4,310 | 4,360 | +15 | +0.3% | 825,400 |
| 2018/05/11 | 4,365 | 4,375 | 4,255 | 4,345 | -45 | -1% | 706,900 |
| 2018/05/10 | 4,385 | 4,525 | 4,360 | 4,390 | +45 | +1% | 1,142,400 |
| 2018/05/09 | 4,625 | 4,645 | 4,305 | 4,345 | -360 | -7.7% | 1,863,100 |
| 2018/05/08 | 4,500 | 4,730 | 4,490 | 4,705 | +250 | +5.6% | 1,493,900 |
| 2018/05/07 | 4,550 | 4,550 | 4,385 | 4,455 | -40 | -0.9% | 789,500 |
| 2018/05/02 | 4,450 | 4,525 | 4,360 | 4,495 | +75 | +1.7% | 977,100 |
| 2018/05/01 | 4,455 | 4,485 | 4,395 | 4,420 | -20 | -0.5% | 673,200 |
| 2018/04/27 | 4,390 | 4,505 | 4,365 | 4,440 | +55 | +1.3% | 907,100 |
| 2018/04/26 | 4,365 | 4,415 | 4,315 | 4,385 | +10 | +0.2% | 979,300 |
| 2018/04/25 | 4,440 | 4,460 | 4,370 | 4,375 | -95 | -2.1% | 1,248,600 |
| 2018/04/24 | 4,595 | 4,625 | 4,455 | 4,470 | -80 | -1.8% | 1,145,400 |
| 2018/04/23 | 4,600 | 4,615 | 4,500 | 4,550 | -90 | -1.9% | 1,081,600 |
| 2018/04/20 | 4,530 | 4,700 | 4,510 | 4,640 | +45 | +1% | 1,121,400 |
| 2018/04/19 | 4,880 | 4,885 | 4,560 | 4,595 | -255 | -5.3% | 1,893,500 |
| 2018/04/18 | 4,850 | 4,910 | 4,805 | 4,850 | +45 | +0.9% | 960,600 |
| 2018/04/17 | 4,900 | 4,980 | 4,770 | 4,805 | -100 | -2% | 1,107,900 |
| 2018/04/16 | 5,050 | 5,050 | 4,845 | 4,905 | -145 | -2.9% | 1,613,300 |
| 2018/04/13 | 5,120 | 5,140 | 5,020 | 5,050 | -70 | -1.4% | 796,300 |
| 2018/04/12 | 5,090 | 5,180 | 5,010 | 5,120 | +60 | +1.2% | 811,400 |
| 2018/04/11 | 5,190 | 5,190 | 4,950 | 5,060 | -130 | -2.5% | 1,351,400 |
| 2018/04/10 | 5,210 | 5,340 | 5,120 | 5,190 | -30 | -0.6% | 954,700 |
| 2018/04/09 | 5,150 | 5,270 | 5,050 | 5,220 | +20 | +0.4% | 796,500 |
| 2018/04/06 | 5,160 | 5,280 | 5,130 | 5,200 | -30 | -0.6% | 917,400 |
| 2018/04/05 | 5,270 | 5,290 | 5,110 | 5,230 | -70 | -1.3% | 1,663,700 |
| 2018/04/04 | 5,540 | 5,560 | 5,280 | 5,300 | -230 | -4.2% | 1,518,700 |
| 2018/04/03 | 5,440 | 5,600 | 5,410 | 5,530 | -10 | -0.2% | 971,600 |
| 2018/04/02 | 5,550 | 5,620 | 5,490 | 5,540 | +70 | +1.3% | 1,058,200 |
| 2018/03/30 | 5,730 | 5,740 | 5,380 | 5,470 | -280 | -4.9% | 1,906,000 |
| 2018/03/29 | 5,640 | 5,780 | 5,580 | 5,750 | +120 | +2.1% | 1,712,400 |
| 2018/03/28 | 5,400 | 5,630 | 5,400 | 5,630 | +150 | +2.7% | 1,455,100 |
| 2018/03/27 | 5,350 | 5,520 | 5,330 | 5,480 | +230 | +4.4% | 1,325,200 |
| 2018/03/26 | 5,110 | 5,250 | 5,070 | 5,250 | +60 | +1.2% | 1,118,200 |
| 2018/03/23 | 5,150 | 5,240 | 5,110 | 5,190 | -100 | -1.9% | 1,125,600 |
| 2018/03/22 | 5,010 | 5,300 | 5,000 | 5,290 | +210 | +4.1% | 1,344,500 |
| 2018/03/20 | 5,300 | 5,360 | 5,040 | 5,080 | -300 | -5.6% | 1,864,200 |
| 2018/03/19 | 5,380 | 5,460 | 5,280 | 5,380 | -70 | -1.3% | 950,900 |
| 2018/03/16 | 5,440 | 5,490 | 5,350 | 5,450 | +60 | +1.1% | 903,900 |
| 2018/03/15 | 5,380 | 5,590 | 5,370 | 5,390 | -10 | -0.2% | 1,345,600 |
| 2018/03/14 | 5,440 | 5,440 | 5,320 | 5,400 | -50 | -0.9% | 1,094,000 |
| 2018/03/13 | 5,400 | 5,480 | 5,340 | 5,450 | -10 | -0.2% | 1,430,700 |
| 2018/03/12 | 5,600 | 5,640 | 5,380 | 5,460 | -80 | -1.4% | 1,492,100 |
| 2018/03/09 | 5,560 | 5,620 | 5,420 | 5,540 | -70 | -1.2% | 1,909,700 |
| 2018/03/08 | 5,420 | 5,620 | 5,360 | 5,610 | +250 | +4.7% | 2,544,300 |
1701～
1750
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 | 184,600円 | +5.0% | +1.5% | 0.00% | 15.85倍 | 4.22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 | 91,400円 | +26.8% | - | 0.00% | 15.39倍 | 3.18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 | 368,800円 | +20.9% | +87.3% | 3.69% | 8.24倍 | 0.95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 | 328,400円 | +8.0% | -15.3% | 3.78% | 9.22倍 | 0.90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 | 197,000円 | +4.0% | +25.4% | 2.69% | 8.62倍 | 1.13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
