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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 2,565 | 2,735 | 2,555 | 2,720 | +242.5 | +9.8% | 2,793,000 |
| 2016/07/15 | 2,600 | 2,605 | 2,440 | 2,477.5 | -167.5 | -6.3% | 3,717,000 |
| 2016/07/14 | 2,695 | 2,765 | 2,580 | 2,645 | -40 | -1.5% | 2,837,000 |
| 2016/07/13 | 2,875 | 2,885 | 2,675 | 2,685 | -180 | -6.3% | 3,026,200 |
| 2016/07/12 | 2,950 | 2,955 | 2,855 | 2,865 | -25 | -0.9% | 1,342,000 |
| 2016/07/11 | 2,830 | 2,905 | 2,830 | 2,890 | +115 | +4.1% | 1,363,800 |
| 2016/07/08 | 2,930 | 2,960 | 2,740 | 2,775 | -165 | -5.6% | 3,135,600 |
| 2016/07/07 | 3,040 | 3,100 | 2,920 | 2,940 | -70 | -2.3% | 1,434,400 |
| 2016/07/06 | 3,035 | 3,055 | 2,955 | 3,010 | -120 | -3.8% | 1,906,400 |
| 2016/07/05 | 3,175 | 3,175 | 3,085 | 3,130 | -45 | -1.4% | 1,094,800 |
| 2016/07/04 | 3,160 | 3,215 | 3,135 | 3,175 | +5 | +0.2% | 1,285,400 |
| 2016/07/01 | 3,090 | 3,170 | 3,040 | 3,170 | +130 | +4.3% | 2,280,200 |
| 2016/06/30 | 3,075 | 3,115 | 3,040 | 3,040 | +55 | +1.8% | 2,401,600 |
| 2016/06/29 | 3,020 | 3,030 | 2,955 | 2,985 | +65 | +2.2% | 1,846,000 |
| 2016/06/28 | 2,790 | 2,960 | 2,765 | 2,920 | +85 | +3% | 1,981,600 |
| 2016/06/27 | 2,755 | 2,895 | 2,720 | 2,835 | +80 | +2.9% | 1,866,800 |
| 2016/06/24 | 3,025 | 3,070 | 2,575 | 2,755 | -220 | -7.4% | 4,563,200 |
| 2016/06/23 | 2,975 | 3,000 | 2,895 | 2,975 | -40 | -1.3% | 2,123,800 |
| 2016/06/22 | 3,050 | 3,095 | 2,940 | 3,015 | -60 | -2% | 2,602,600 |
| 2016/06/21 | 2,950 | 3,110 | 2,905 | 3,075 | +110 | +3.7% | 3,631,400 |
| 2016/06/20 | 3,030 | 3,055 | 2,950 | 2,965 | -35 | -1.2% | 3,111,600 |
| 2016/06/17 | 3,115 | 3,155 | 2,915 | 3,000 | -50 | -1.6% | 4,883,400 |
| 2016/06/16 | 3,430 | 3,440 | 3,015 | 3,050 | -230 | -7% | 7,731,600 |
| 2016/06/15 | 3,125 | 3,340 | 3,120 | 3,280 | +165 | +5.3% | 4,852,400 |
| 2016/06/14 | 3,340 | 3,350 | 3,105 | 3,115 | -275 | -8.1% | 4,307,000 |
| 2016/06/13 | 3,500 | 3,525 | 3,380 | 3,390 | -185 | -5.2% | 2,486,000 |
| 2016/06/10 | 3,615 | 3,640 | 3,535 | 3,575 | -20 | -0.6% | 2,569,000 |
| 2016/06/09 | 3,565 | 3,735 | 3,520 | 3,595 | +45 | +1.3% | 8,351,000 |
| 2016/06/08 | 3,495 | 3,565 | 3,450 | 3,550 | +65 | +1.9% | 2,686,600 |
| 2016/06/07 | 3,520 | 3,560 | 3,430 | 3,485 | ±0 | ±0% | 3,091,600 |
| 2016/06/06 | 3,555 | 3,645 | 3,385 | 3,485 | -130 | -3.6% | 6,525,200 |
| 2016/06/03 | 3,200 | 3,665 | 3,175 | 3,615 | +450 | +14.2% | 16,847,600 |
| 2016/06/02 | 3,120 | 3,195 | 3,070 | 3,165 | +20 | +0.6% | 1,531,200 |
| 2016/06/01 | 3,250 | 3,305 | 3,125 | 3,145 | -110 | -3.4% | 1,610,400 |
| 2016/05/31 | 3,250 | 3,255 | 3,195 | 3,255 | +5 | +0.2% | 1,555,800 |
| 2016/05/30 | 3,255 | 3,275 | 3,190 | 3,250 | +30 | +0.9% | 1,580,600 |
| 2016/05/27 | 3,135 | 3,285 | 3,125 | 3,220 | +55 | +1.7% | 2,420,600 |
| 2016/05/26 | 3,000 | 3,215 | 2,985 | 3,165 | +130 | +4.3% | 3,705,400 |
| 2016/05/25 | 3,045 | 3,070 | 3,020 | 3,035 | -5 | -0.2% | 1,754,800 |
| 2016/05/24 | 2,990 | 3,080 | 2,970 | 3,040 | +40 | +1.3% | 2,290,800 |
| 2016/05/23 | 2,900 | 3,010 | 2,885 | 3,000 | +90 | +3.1% | 2,188,000 |
| 2016/05/20 | 2,865 | 2,965 | 2,820 | 2,910 | +25 | +0.9% | 2,324,200 |
| 2016/05/19 | 3,000 | 3,000 | 2,830 | 2,885 | -60 | -2% | 3,927,000 |
| 2016/05/18 | 3,170 | 3,190 | 2,865 | 2,945 | -195 | -6.2% | 5,742,800 |
| 2016/05/17 | 2,975 | 3,170 | 2,950 | 3,140 | +135 | +4.5% | 3,276,800 |
| 2016/05/16 | 3,190 | 3,215 | 2,995 | 3,005 | -235 | -7.3% | 3,394,000 |
| 2016/05/13 | 3,215 | 3,275 | 3,125 | 3,240 | -30 | -0.9% | 1,846,000 |
| 2016/05/12 | 3,355 | 3,380 | 3,255 | 3,270 | -120 | -3.5% | 2,047,000 |
| 2016/05/11 | 3,400 | 3,435 | 3,285 | 3,390 | +55 | +1.6% | 3,220,400 |
| 2016/05/10 | 3,300 | 3,375 | 3,230 | 3,335 | +45 | +1.4% | 2,262,800 |
2151～
2200
件表示中 / 2910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% | 15.84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 |
| 久光薬 | 431,200円 | +5.8% | +1.2% | 2.78% | 14.30倍 | 1.14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 |
| 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% | 8.61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
