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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 3,450 | 3,480 | 3,430 | 3,480 | +40 | +1.2% | 387,500 |
| 2017/07/25 | 3,485 | 3,485 | 3,430 | 3,440 | -50 | -1.4% | 350,300 |
| 2017/07/24 | 3,490 | 3,500 | 3,445 | 3,490 | +5 | +0.1% | 422,600 |
| 2017/07/21 | 3,500 | 3,520 | 3,465 | 3,485 | -15 | -0.4% | 346,400 |
| 2017/07/20 | 3,475 | 3,515 | 3,450 | 3,500 | +25 | +0.7% | 468,800 |
| 2017/07/19 | 3,355 | 3,480 | 3,355 | 3,475 | +110 | +3.3% | 689,000 |
| 2017/07/18 | 3,385 | 3,400 | 3,345 | 3,365 | -50 | -1.5% | 347,000 |
| 2017/07/14 | 3,375 | 3,425 | 3,365 | 3,415 | +45 | +1.3% | 359,700 |
| 2017/07/13 | 3,380 | 3,410 | 3,350 | 3,370 | -20 | -0.6% | 448,500 |
| 2017/07/12 | 3,455 | 3,465 | 3,380 | 3,390 | -55 | -1.6% | 598,800 |
| 2017/07/11 | 3,365 | 3,460 | 3,355 | 3,445 | +95 | +2.8% | 623,500 |
| 2017/07/10 | 3,360 | 3,370 | 3,310 | 3,350 | +20 | +0.6% | 426,300 |
| 2017/07/07 | 3,305 | 3,345 | 3,300 | 3,330 | -25 | -0.7% | 380,600 |
| 2017/07/06 | 3,360 | 3,385 | 3,315 | 3,355 | +5 | +0.1% | 547,300 |
| 2017/07/05 | 3,300 | 3,370 | 3,265 | 3,350 | +25 | +0.8% | 891,900 |
| 2017/07/04 | 3,450 | 3,460 | 3,300 | 3,325 | -115 | -3.3% | 1,175,200 |
| 2017/07/03 | 3,550 | 3,555 | 3,440 | 3,440 | -115 | -3.2% | 1,081,900 |
| 2017/06/30 | 3,505 | 3,605 | 3,455 | 3,555 | ±0 | ±0% | 1,698,000 |
| 2017/06/29 | 3,365 | 3,575 | 3,335 | 3,555 | +215 | +6.4% | 1,662,000 |
| 2017/06/28 | 3,450 | 3,480 | 3,330 | 3,340 | -160 | -4.6% | 1,566,500 |
| 2017/06/27 | 3,535 | 3,565 | 3,490 | 3,500 | -30 | -0.8% | 941,200 |
| 2017/06/26 | 3,475 | 3,535 | 3,425 | 3,530 | +40 | +1.1% | 1,050,600 |
| 2017/06/23 | 3,575 | 3,595 | 3,475 | 3,490 | -105 | -2.9% | 1,600,400 |
| 2017/06/22 | 3,605 | 3,640 | 3,585 | 3,595 | +25 | +0.7% | 1,514,800 |
| 2017/06/21 | 3,575 | 3,600 | 3,555 | 3,570 | +10 | +0.3% | 1,235,800 |
| 2017/06/20 | 3,590 | 3,605 | 3,540 | 3,560 | -20 | -0.6% | 1,272,800 |
| 2017/06/19 | 3,550 | 3,590 | 3,500 | 3,580 | +40 | +1.1% | 1,254,000 |
| 2017/06/16 | 3,560 | 3,625 | 3,465 | 3,540 | -5 | -0.1% | 2,215,000 |
| 2017/06/15 | 3,435 | 3,550 | 3,410 | 3,545 | +110 | +3.2% | 2,407,200 |
| 2017/06/14 | 3,400 | 3,485 | 3,335 | 3,435 | +150 | +4.6% | 3,458,400 |
| 2017/06/13 | 3,315 | 3,355 | 3,255 | 3,285 | +5 | +0.2% | 1,087,600 |
| 2017/06/12 | 3,360 | 3,360 | 3,275 | 3,280 | -85 | -2.5% | 1,428,200 |
| 2017/06/09 | 3,400 | 3,415 | 3,335 | 3,365 | -60 | -1.8% | 1,466,400 |
| 2017/06/08 | 3,545 | 3,585 | 3,420 | 3,425 | -15 | -0.4% | 2,695,200 |
| 2017/06/07 | 3,350 | 3,440 | 3,330 | 3,440 | +125 | +3.8% | 2,448,400 |
| 2017/06/06 | 3,265 | 3,315 | 3,210 | 3,315 | +70 | +2.2% | 1,535,000 |
| 2017/06/05 | 3,170 | 3,255 | 3,145 | 3,245 | +55 | +1.7% | 1,080,200 |
| 2017/06/02 | 3,245 | 3,245 | 3,155 | 3,190 | -5 | -0.2% | 1,362,200 |
| 2017/06/01 | 3,230 | 3,245 | 3,165 | 3,195 | +20 | +0.6% | 1,532,600 |
| 2017/05/31 | 3,145 | 3,195 | 3,125 | 3,175 | +60 | +1.9% | 1,610,200 |
| 2017/05/30 | 3,075 | 3,135 | 3,060 | 3,115 | +65 | +2.1% | 1,412,000 |
| 2017/05/29 | 3,020 | 3,070 | 2,990 | 3,050 | +40 | +1.3% | 880,200 |
| 2017/05/26 | 3,020 | 3,025 | 2,935 | 3,010 | -60 | -2% | 1,896,200 |
| 2017/05/25 | 3,030 | 3,085 | 3,020 | 3,070 | +65 | +2.2% | 866,600 |
| 2017/05/24 | 2,995 | 3,020 | 2,970 | 3,005 | +15 | +0.5% | 617,000 |
| 2017/05/23 | 2,975 | 3,025 | 2,975 | 2,990 | +40 | +1.4% | 789,600 |
| 2017/05/22 | 2,950 | 2,970 | 2,920 | 2,950 | -25 | -0.8% | 677,200 |
| 2017/05/19 | 2,980 | 3,005 | 2,950 | 2,975 | -25 | -0.8% | 784,000 |
| 2017/05/18 | 2,955 | 3,005 | 2,940 | 3,000 | +5 | +0.2% | 804,200 |
| 2017/05/17 | 3,065 | 3,085 | 2,980 | 2,995 | -75 | -2.4% | 1,046,400 |
1901～
1950
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
