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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,676 | 1,684 | 1,634 | 1,634 | -77.5 | -4.5% | 959,000 |
| 2023/09/25 | 1,677.5 | 1,722 | 1,677.5 | 1,711.5 | +22.5 | +1.3% | 819,800 |
| 2023/09/22 | 1,645.5 | 1,725 | 1,643 | 1,689 | +21 | +1.3% | 821,800 |
| 2023/09/21 | 1,726 | 1,747 | 1,661 | 1,668 | -46 | -2.7% | 1,030,600 |
| 2023/09/20 | 1,657 | 1,737 | 1,650 | 1,714 | +57 | +3.4% | 1,399,400 |
| 2023/09/19 | 1,678 | 1,695 | 1,630 | 1,657 | -38 | -2.2% | 821,000 |
| 2023/09/15 | 1,660 | 1,699 | 1,646.5 | 1,695 | +34 | +2% | 746,500 |
| 2023/09/14 | 1,655 | 1,675 | 1,641 | 1,661 | -5 | -0.3% | 610,700 |
| 2023/09/13 | 1,672 | 1,691 | 1,652.5 | 1,666 | +3.5 | +0.2% | 525,100 |
| 2023/09/12 | 1,685.5 | 1,698.5 | 1,636.5 | 1,662.5 | -7.5 | -0.4% | 997,300 |
| 2023/09/11 | 1,730 | 1,734 | 1,665 | 1,670 | -79 | -4.5% | 1,143,200 |
| 2023/09/08 | 1,748 | 1,779 | 1,729 | 1,749 | -37 | -2.1% | 816,300 |
| 2023/09/07 | 1,826.5 | 1,833 | 1,781 | 1,786 | -60.5 | -3.3% | 608,900 |
| 2023/09/06 | 1,840 | 1,871 | 1,815 | 1,846.5 | +17.5 | +1% | 599,100 |
| 2023/09/05 | 1,820 | 1,842.5 | 1,801.5 | 1,829 | -12 | -0.7% | 382,100 |
| 2023/09/04 | 1,858 | 1,859 | 1,823 | 1,841 | -17 | -0.9% | 392,800 |
| 2023/09/01 | 1,851 | 1,866 | 1,835 | 1,858 | -11 | -0.6% | 369,300 |
| 2023/08/31 | 1,859 | 1,892 | 1,859 | 1,869 | +13.5 | +0.7% | 501,600 |
| 2023/08/30 | 1,906 | 1,910 | 1,848 | 1,855.5 | -34 | -1.8% | 457,500 |
| 2023/08/29 | 1,842 | 1,899 | 1,841.5 | 1,889.5 | +55.5 | +3% | 503,600 |
| 2023/08/28 | 1,838.5 | 1,840.5 | 1,803 | 1,834 | +24 | +1.3% | 316,100 |
| 2023/08/25 | 1,770 | 1,812.5 | 1,766.5 | 1,810 | -6 | -0.3% | 347,300 |
| 2023/08/24 | 1,831.5 | 1,836.5 | 1,810.5 | 1,816 | -15 | -0.8% | 362,900 |
| 2023/08/23 | 1,758 | 1,838 | 1,757 | 1,831 | +44 | +2.5% | 484,600 |
| 2023/08/22 | 1,819 | 1,820 | 1,773 | 1,787 | -11.5 | -0.6% | 415,900 |
| 2023/08/21 | 1,742 | 1,822.5 | 1,742 | 1,798.5 | +68 | +3.9% | 693,100 |
| 2023/08/18 | 1,730.5 | 1,745.5 | 1,717 | 1,730.5 | -37.5 | -2.1% | 475,700 |
| 2023/08/17 | 1,786 | 1,800.5 | 1,755.5 | 1,768 | -36.5 | -2% | 455,400 |
| 2023/08/16 | 1,810 | 1,817 | 1,785.5 | 1,804.5 | -5.5 | -0.3% | 395,100 |
| 2023/08/15 | 1,810 | 1,833 | 1,800.5 | 1,810 | +1.5 | +0.1% | 523,400 |
| 2023/08/14 | 1,860 | 1,879.5 | 1,800 | 1,808.5 | -71 | -3.8% | 837,600 |
| 2023/08/10 | 1,780 | 1,901 | 1,774 | 1,879.5 | +105.5 | +5.9% | 1,473,600 |
| 2023/08/09 | 1,710 | 1,784.5 | 1,710 | 1,774 | +46 | +2.7% | 639,200 |
| 2023/08/08 | 1,789 | 1,796 | 1,727 | 1,728 | -45 | -2.5% | 716,700 |
| 2023/08/07 | 1,770 | 1,779 | 1,748.5 | 1,773 | -21 | -1.2% | 494,400 |
| 2023/08/04 | 1,787 | 1,806.5 | 1,773.5 | 1,794 | +9 | +0.5% | 466,700 |
| 2023/08/03 | 1,781 | 1,794.5 | 1,774 | 1,785 | -26.5 | -1.5% | 623,500 |
| 2023/08/02 | 1,809 | 1,818 | 1,797 | 1,811.5 | -17.5 | -1% | 504,600 |
| 2023/08/01 | 1,830 | 1,848.5 | 1,810.5 | 1,829 | +21.5 | +1.2% | 497,200 |
| 2023/07/31 | 1,833 | 1,833 | 1,794.5 | 1,807.5 | -15 | -0.8% | 852,100 |
| 2023/07/28 | 1,812 | 1,837 | 1,792 | 1,822.5 | -13 | -0.7% | 800,100 |
| 2023/07/27 | 1,840 | 1,849 | 1,819 | 1,835.5 | -43.5 | -2.3% | 982,700 |
| 2023/07/26 | 1,874 | 1,904 | 1,843 | 1,879 | +41.5 | +2.3% | 801,000 |
| 2023/07/25 | 1,864.5 | 1,874 | 1,807.5 | 1,837.5 | -44.5 | -2.4% | 972,400 |
| 2023/07/24 | 1,825 | 1,883.5 | 1,804 | 1,882 | +75 | +4.2% | 868,900 |
| 2023/07/21 | 1,785 | 1,819.5 | 1,778 | 1,807 | +10.5 | +0.6% | 567,800 |
| 2023/07/20 | 1,830 | 1,838.5 | 1,795.5 | 1,796.5 | -21 | -1.2% | 845,500 |
| 2023/07/19 | 1,850 | 1,860 | 1,800 | 1,817.5 | -35.5 | -1.9% | 988,600 |
| 2023/07/18 | 1,870 | 1,914 | 1,832 | 1,853 | -44 | -2.3% | 1,051,300 |
| 2023/07/14 | 1,940 | 1,949 | 1,877 | 1,897 | -14 | -0.7% | 471,300 |
151～
200
件表示中 / 2667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 | 196,200円 | +21.9% | +134.3% | 0.00% | 34.84倍 | 6.30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 | 382,300円 | +7.3% | -3.8% | 2.35% | 18.33倍 | 1.09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 |
| 日本新薬 | 442,300円 | +2.0% | +11.5% | 2.80% | 11.46倍 | 1.41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 | 580,000円 | -10.2% | +17.3% | 2.24% | 22.48倍 | 1.19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 | 40,700円 | -43.4% | - | 0.00% | - | 0.39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
