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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,822.5 | 1,875 | 1,792.5 | 1,837.5 | -77.5 | -4% | 1,363,200 |
| 2016/02/08 | 1,837.5 | 1,927.5 | 1,825 | 1,915 | +132.5 | +7.4% | 2,207,800 |
| 2016/02/05 | 1,790 | 1,825 | 1,745 | 1,782.5 | -50 | -2.7% | 1,311,000 |
| 2016/02/04 | 1,960 | 1,965 | 1,830 | 1,832.5 | -142.5 | -7.2% | 1,789,800 |
| 2016/02/03 | 1,980 | 2,005 | 1,947.5 | 1,975 | -55 | -2.7% | 1,354,200 |
| 2016/02/02 | 1,985 | 2,067.5 | 1,960 | 2,030 | +52.5 | +2.7% | 2,101,200 |
| 2016/02/01 | 1,950 | 2,010 | 1,925 | 1,977.5 | +47.5 | +2.5% | 1,330,600 |
| 2016/01/29 | 1,972.5 | 1,997.5 | 1,875 | 1,930 | -17.5 | -0.9% | 2,417,600 |
| 2016/01/28 | 2,025 | 2,025 | 1,947.5 | 1,947.5 | -87.5 | -4.3% | 5,049,200 |
| 2016/01/27 | 2,065 | 2,075 | 1,992.5 | 2,035 | +52.5 | +2.6% | 2,435,000 |
| 2016/01/26 | 1,982.5 | 2,075 | 1,955 | 1,982.5 | -25 | -1.2% | 2,644,000 |
| 2016/01/25 | 1,955 | 2,020 | 1,905 | 2,007.5 | +85 | +4.4% | 1,973,200 |
| 2016/01/22 | 1,880 | 1,922.5 | 1,837.5 | 1,922.5 | +100 | +5.5% | 1,029,200 |
| 2016/01/21 | 1,850 | 1,930 | 1,812.5 | 1,822.5 | +17.5 | +1% | 1,881,400 |
| 2016/01/20 | 1,890 | 1,912.5 | 1,800 | 1,805 | -80 | -4.2% | 1,100,800 |
| 2016/01/19 | 1,835 | 1,900 | 1,830 | 1,885 | +62.5 | +3.4% | 1,505,200 |
| 2016/01/18 | 1,735 | 1,890 | 1,712.5 | 1,822.5 | +22.5 | +1.3% | 1,595,600 |
| 2016/01/15 | 1,840 | 1,872.5 | 1,792.5 | 1,800 | +7.5 | +0.4% | 1,417,600 |
| 2016/01/14 | 1,775 | 1,802.5 | 1,732.5 | 1,792.5 | -50 | -2.7% | 1,428,600 |
| 2016/01/13 | 1,787.5 | 1,887.5 | 1,767.5 | 1,842.5 | +60 | +3.4% | 1,966,000 |
| 2016/01/12 | 1,890 | 1,897.5 | 1,757.5 | 1,782.5 | -150 | -7.8% | 2,240,600 |
| 2016/01/08 | 1,915 | 1,972.5 | 1,895 | 1,932.5 | -50 | -2.5% | 1,621,800 |
| 2016/01/07 | 1,925 | 2,032.5 | 1,907.5 | 1,982.5 | +90 | +4.8% | 2,639,200 |
| 2016/01/06 | 1,930 | 1,945 | 1,840 | 1,892.5 | -55 | -2.8% | 1,992,600 |
| 2016/01/05 | 2,010 | 2,015 | 1,925 | 1,947.5 | -85 | -4.2% | 2,213,800 |
| 2016/01/04 | 1,952.5 | 2,085 | 1,942.5 | 2,032.5 | +95 | +4.9% | 3,233,400 |
| 2015/12/30 | 1,935 | 1,962.5 | 1,892.5 | 1,937.5 | +2.5 | +0.1% | 1,224,400 |
| 2015/12/29 | 1,872.5 | 1,940 | 1,860 | 1,935 | +77.5 | +4.2% | 1,274,800 |
| 2015/12/28 | 1,840 | 1,872.5 | 1,800 | 1,857.5 | +2.5 | +0.1% | 937,800 |
| 2015/12/25 | 1,797.5 | 1,882.5 | 1,775 | 1,855 | +22.5 | +1.2% | 1,464,000 |
| 2015/12/24 | 1,940 | 1,955 | 1,802.5 | 1,832.5 | -90 | -4.7% | 2,326,800 |
| 2015/12/22 | 1,795 | 1,932.5 | 1,775 | 1,922.5 | +125 | +7% | 3,970,400 |
| 2015/12/21 | 1,720 | 1,830 | 1,692.5 | 1,797.5 | +175 | +10.8% | 3,868,200 |
| 2015/12/18 | 1,582.5 | 1,657.5 | 1,572.5 | 1,622.5 | +40 | +2.5% | 1,106,000 |
| 2015/12/17 | 1,620 | 1,620 | 1,570 | 1,582.5 | -17.5 | -1.1% | 539,600 |
| 2015/12/16 | 1,602.5 | 1,625 | 1,565 | 1,600 | +65 | +4.2% | 857,000 |
| 2015/12/15 | 1,615 | 1,690 | 1,507.5 | 1,535 | -20 | -1.3% | 2,354,200 |
| 2015/12/14 | 1,490.5 | 1,567.5 | 1,488.5 | 1,555 | ±0 | ±0% | 660,000 |
| 2015/12/11 | 1,525 | 1,562.5 | 1,520 | 1,555 | ±0 | ±0% | 642,200 |
| 2015/12/10 | 1,493 | 1,617.5 | 1,483.5 | 1,555 | +118 | +8.2% | 3,046,400 |
| 2015/12/09 | 1,433.5 | 1,448.5 | 1,428 | 1,437 | -21.5 | -1.5% | 303,000 |
| 2015/12/08 | 1,485.5 | 1,486.5 | 1,445.5 | 1,458.5 | -27.5 | -1.9% | 433,400 |
| 2015/12/07 | 1,462.5 | 1,486.5 | 1,445 | 1,486 | +39.5 | +2.7% | 385,000 |
| 2015/12/04 | 1,470 | 1,475 | 1,436 | 1,446.5 | -49 | -3.3% | 485,200 |
| 2015/12/03 | 1,496.5 | 1,502.5 | 1,480 | 1,495.5 | -7 | -0.5% | 398,000 |
| 2015/12/02 | 1,475 | 1,510 | 1,471 | 1,502.5 | +13 | +0.9% | 518,600 |
| 2015/12/01 | 1,525 | 1,527.5 | 1,476 | 1,489.5 | -18 | -1.2% | 953,400 |
| 2015/11/30 | 1,477 | 1,507.5 | 1,458.5 | 1,507.5 | +55.5 | +3.8% | 1,123,800 |
| 2015/11/27 | 1,461 | 1,474 | 1,432 | 1,452 | -6.5 | -0.4% | 638,200 |
| 2015/11/26 | 1,395 | 1,463 | 1,391.5 | 1,458.5 | +62.5 | +4.5% | 872,400 |
2301～
2350
件表示中 / 2952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 | 153,100円 | +5.0% | +1.5% | 0.00% | 13.10倍 | 3.48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 |
| 日本新薬 | 311,800円 | +8.0% | -15.3% | 3.98% | 8.75倍 | 0.85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 | 181,000円 | +5.9% | +684.6% | 3.04% | 12.01倍 | 1.20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 |
| キッセイ薬 | 396,500円 | +3.6% | +6.1% | 3.03% | 13.36倍 | 0.79倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 鳥居薬 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.46倍 |
|
ＪＴ傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
