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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 3,155 | 3,370 | 3,150 | 3,290 | +145 | +4.6% | 2,712,600 |
| 2016/05/06 | 3,185 | 3,200 | 3,080 | 3,145 | -40 | -1.3% | 1,692,400 |
| 2016/05/02 | 3,075 | 3,215 | 3,065 | 3,185 | +5 | +0.2% | 2,057,800 |
| 2016/04/28 | 3,225 | 3,240 | 3,110 | 3,180 | -55 | -1.7% | 2,760,000 |
| 2016/04/27 | 3,215 | 3,280 | 3,125 | 3,235 | +30 | +0.9% | 3,927,000 |
| 2016/04/26 | 3,295 | 3,385 | 3,100 | 3,205 | -155 | -4.6% | 4,569,000 |
| 2016/04/25 | 3,425 | 3,470 | 3,340 | 3,360 | -90 | -2.6% | 2,666,400 |
| 2016/04/22 | 3,525 | 3,580 | 3,380 | 3,450 | -60 | -1.7% | 4,996,200 |
| 2016/04/21 | 3,505 | 3,535 | 3,425 | 3,510 | +95 | +2.8% | 4,731,600 |
| 2016/04/20 | 3,490 | 3,665 | 3,335 | 3,415 | -85 | -2.4% | 8,827,600 |
| 2016/04/19 | 3,345 | 3,500 | 3,320 | 3,500 | +225 | +6.9% | 4,623,000 |
| 2016/04/18 | 3,260 | 3,320 | 3,240 | 3,275 | -65 | -1.9% | 2,068,000 |
| 2016/04/15 | 3,330 | 3,395 | 3,315 | 3,340 | -55 | -1.6% | 2,342,600 |
| 2016/04/14 | 3,400 | 3,420 | 3,335 | 3,395 | +10 | +0.3% | 2,527,600 |
| 2016/04/13 | 3,270 | 3,395 | 3,255 | 3,385 | +95 | +2.9% | 3,646,600 |
| 2016/04/12 | 3,475 | 3,530 | 3,210 | 3,290 | -125 | -3.7% | 7,445,400 |
| 2016/04/11 | 3,350 | 3,430 | 3,230 | 3,415 | +125 | +3.8% | 5,571,400 |
| 2016/04/08 | 3,215 | 3,320 | 3,170 | 3,290 | +25 | +0.8% | 5,295,800 |
| 2016/04/07 | 3,130 | 3,335 | 3,095 | 3,265 | +150 | +4.8% | 8,924,000 |
| 2016/04/06 | 3,035 | 3,135 | 2,845 | 3,115 | +30 | +1% | 7,308,800 |
| 2016/04/05 | 3,355 | 3,380 | 3,040 | 3,085 | -210 | -6.4% | 6,003,200 |
| 2016/04/04 | 3,250 | 3,410 | 3,185 | 3,295 | -15 | -0.5% | 4,455,800 |
| 2016/04/01 | 3,425 | 3,445 | 3,260 | 3,310 | -115 | -3.4% | 4,273,600 |
| 2016/03/31 | 3,550 | 3,565 | 3,400 | 3,425 | -120 | -3.4% | 4,032,600 |
| 2016/03/30 | 3,400 | 3,650 | 3,360 | 3,545 | +165 | +4.9% | 9,364,600 |
| 2016/03/29 | 3,330 | 3,425 | 3,280 | 3,380 | +35 | +1% | 6,968,800 |
| 2016/03/28 | 3,025 | 3,445 | 2,930 | 3,345 | +355 | +11.9% | 15,359,400 |
| 2016/03/25 | 3,050 | 3,090 | 2,965 | 2,990 | -70 | -2.3% | 2,621,600 |
| 2016/03/24 | 2,915 | 3,070 | 2,875 | 3,060 | +125 | +4.3% | 3,989,000 |
| 2016/03/23 | 2,985 | 3,045 | 2,910 | 2,935 | -30 | -1% | 3,555,200 |
| 2016/03/22 | 2,945 | 2,975 | 2,865 | 2,965 | +20 | +0.7% | 2,315,000 |
| 2016/03/18 | 2,880 | 2,960 | 2,820 | 2,945 | ±0 | ±0% | 3,257,200 |
| 2016/03/17 | 3,110 | 3,125 | 2,875 | 2,945 | -90 | -3% | 5,923,800 |
| 2016/03/16 | 2,935 | 3,145 | 2,900 | 3,035 | +55 | +1.8% | 10,125,800 |
| 2016/03/15 | 2,910 | 3,015 | 2,830 | 2,980 | -70 | -2.3% | 9,058,200 |
| 2016/03/14 | 2,950 | 3,050 | 2,820 | 3,050 | +500 | +19.6% | 13,676,000 |
| 2016/03/11 | 2,442.5 | 2,550 | 2,410 | 2,550 | +352.5 | +16% | 4,125,200 |
| 2016/03/10 | 2,215 | 2,235 | 2,185 | 2,197.5 | ±0 | ±0% | 783,400 |
| 2016/03/09 | 2,175 | 2,207.5 | 2,167.5 | 2,197.5 | -17.5 | -0.8% | 766,200 |
| 2016/03/08 | 2,260 | 2,292.5 | 2,157.5 | 2,215 | -37.5 | -1.7% | 1,499,200 |
| 2016/03/07 | 2,200 | 2,265 | 2,182.5 | 2,252.5 | +70 | +3.2% | 2,005,000 |
| 2016/03/04 | 2,365 | 2,375 | 2,180 | 2,182.5 | -117.5 | -5.1% | 3,322,600 |
| 2016/03/03 | 2,215 | 2,307.5 | 2,200 | 2,300 | +117.5 | +5.4% | 2,821,600 |
| 2016/03/02 | 2,155 | 2,217.5 | 2,105 | 2,182.5 | +62.5 | +2.9% | 2,234,400 |
| 2016/03/01 | 2,120 | 2,135 | 2,092.5 | 2,120 | -12.5 | -0.6% | 927,200 |
| 2016/02/29 | 2,125 | 2,175 | 2,097.5 | 2,132.5 | +35 | +1.7% | 1,692,400 |
| 2016/02/26 | 2,130 | 2,132.5 | 2,065 | 2,097.5 | -32.5 | -1.5% | 1,375,400 |
| 2016/02/25 | 2,175 | 2,187.5 | 2,100 | 2,130 | -15 | -0.7% | 1,502,200 |
| 2016/02/24 | 2,087.5 | 2,160 | 2,062.5 | 2,145 | +10 | +0.5% | 1,674,200 |
| 2016/02/23 | 2,202.5 | 2,270 | 2,090 | 2,135 | +7.5 | +0.4% | 3,857,200 |
2201～
2250
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
