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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,520 | 1,600 | 1,422.5 | 1,590 | -10 | -0.6% | 1,325,200 |
| 2015/07/08 | 1,700 | 1,710 | 1,565 | 1,600 | -110 | -6.4% | 1,179,400 |
| 2015/07/07 | 1,727.5 | 1,747.5 | 1,710 | 1,710 | +12.5 | +0.7% | 509,000 |
| 2015/07/06 | 1,732.5 | 1,782.5 | 1,672.5 | 1,697.5 | -62.5 | -3.6% | 919,600 |
| 2015/07/03 | 1,825 | 1,825 | 1,747.5 | 1,760 | -10 | -0.6% | 1,022,000 |
| 2015/07/02 | 1,827.5 | 1,840 | 1,735 | 1,770 | -22.5 | -1.3% | 1,383,000 |
| 2015/07/01 | 1,740 | 1,832.5 | 1,710 | 1,792.5 | +77.5 | +4.5% | 1,283,800 |
| 2015/06/30 | 1,700 | 1,732.5 | 1,685 | 1,715 | +22.5 | +1.3% | 626,200 |
| 2015/06/29 | 1,630 | 1,750 | 1,625 | 1,692.5 | -42.5 | -2.4% | 1,662,600 |
| 2015/06/26 | 1,817.5 | 1,837.5 | 1,705 | 1,735 | -106.3 | -5.8% | 2,088,800 |
| 2015/06/25 | 1,763.8 | 1,865 | 1,752.5 | 1,841.3 | +73.8 | +4.2% | 3,432,000 |
| 2015/06/24 | 1,737.5 | 1,781.3 | 1,737.5 | 1,767.5 | +26.2 | +1.5% | 1,534,400 |
| 2015/06/23 | 1,756.3 | 1,832.5 | 1,727.5 | 1,741.3 | +1.3 | +0.1% | 4,837,600 |
| 2015/06/22 | 1,756.3 | 1,768.8 | 1,722.5 | 1,740 | +17.5 | +1% | 2,284,800 |
| 2015/06/19 | 1,772.5 | 1,780 | 1,701.3 | 1,722.5 | -33.8 | -1.9% | 2,175,200 |
| 2015/06/18 | 1,775 | 1,798.8 | 1,745 | 1,756.3 | -6.2 | -0.4% | 2,084,000 |
| 2015/06/17 | 1,735 | 1,807.5 | 1,727.5 | 1,762.5 | +10 | +0.6% | 4,187,200 |
| 2015/06/16 | 1,672.5 | 1,790 | 1,666.3 | 1,752.5 | +95 | +5.7% | 8,528,000 |
| 2015/06/15 | 1,638.8 | 1,690 | 1,607.5 | 1,657.5 | +62.5 | +3.9% | 3,780,800 |
| 2015/06/12 | 1,600 | 1,717.5 | 1,572.5 | 1,595 | -67.5 | -4.1% | 11,169,600 |
| 2015/06/11 | 1,483.8 | 1,698.8 | 1,408.8 | 1,662.5 | +165 | +11% | 16,742,400 |
| 2015/06/10 | 1,406.3 | 1,543.8 | 1,381.3 | 1,497.5 | +183.7 | +14% | 9,843,200 |
| 2015/06/09 | 1,325 | 1,336.3 | 1,313.8 | 1,313.8 | -20 | -1.5% | 320,800 |
| 2015/06/08 | 1,353.8 | 1,353.8 | 1,332.5 | 1,333.8 | -13.7 | -1% | 190,400 |
| 2015/06/05 | 1,357.5 | 1,365 | 1,341.3 | 1,347.5 | -17.5 | -1.3% | 312,800 |
| 2015/06/04 | 1,373.8 | 1,386.3 | 1,362.5 | 1,365 | +5 | +0.4% | 181,600 |
| 2015/06/03 | 1,376.3 | 1,376.3 | 1,357.5 | 1,360 | -18.8 | -1.4% | 226,400 |
| 2015/06/02 | 1,385 | 1,391.3 | 1,367.5 | 1,378.8 | -8.7 | -0.6% | 258,400 |
| 2015/06/01 | 1,381.3 | 1,405 | 1,371.3 | 1,387.5 | ±0 | ±0% | 597,600 |
| 2015/05/29 | 1,326.3 | 1,387.5 | 1,326.3 | 1,387.5 | +62.5 | +4.7% | 1,067,200 |
| 2015/05/28 | 1,362.5 | 1,370 | 1,318.8 | 1,325 | -28.8 | -2.1% | 791,200 |
| 2015/05/27 | 1,327.5 | 1,362.5 | 1,325 | 1,353.8 | +10 | +0.7% | 390,400 |
| 2015/05/26 | 1,381.3 | 1,382.5 | 1,322.5 | 1,343.8 | -27.5 | -2% | 666,400 |
| 2015/05/25 | 1,370 | 1,397.5 | 1,365 | 1,371.3 | +3.8 | +0.3% | 555,200 |
| 2015/05/22 | 1,382.5 | 1,382.5 | 1,353.8 | 1,367.5 | -6.3 | -0.5% | 439,200 |
| 2015/05/21 | 1,348.8 | 1,420 | 1,343.8 | 1,373.8 | +25 | +1.9% | 1,190,400 |
| 2015/05/20 | 1,383.8 | 1,386.3 | 1,340 | 1,348.8 | -22.5 | -1.6% | 504,800 |
| 2015/05/19 | 1,315 | 1,377.5 | 1,313.8 | 1,371.3 | +56.3 | +4.3% | 681,600 |
| 2015/05/18 | 1,328.8 | 1,335 | 1,311.3 | 1,315 | -12.5 | -0.9% | 232,000 |
| 2015/05/15 | 1,303.8 | 1,331.3 | 1,302.5 | 1,327.5 | +6.2 | +0.5% | 293,600 |
| 2015/05/14 | 1,306.3 | 1,328.8 | 1,287.5 | 1,321.3 | +17.5 | +1.3% | 570,400 |
| 2015/05/13 | 1,366.3 | 1,407.5 | 1,297.5 | 1,303.8 | -53.7 | -4% | 1,672,000 |
| 2015/05/12 | 1,362.5 | 1,398.8 | 1,356.3 | 1,357.5 | -5 | -0.4% | 503,200 |
| 2015/05/11 | 1,387.5 | 1,398.8 | 1,352.5 | 1,362.5 | -41.3 | -2.9% | 624,000 |
| 2015/05/08 | 1,351.3 | 1,406.3 | 1,341.3 | 1,403.8 | +53.8 | +4% | 868,800 |
| 2015/05/07 | 1,400 | 1,415 | 1,346.3 | 1,350 | -80 | -5.6% | 1,140,800 |
| 2015/05/01 | 1,438.8 | 1,462.5 | 1,388.8 | 1,430 | -63.8 | -4.3% | 1,843,200 |
| 2015/04/30 | 1,623.8 | 1,623.8 | 1,416.3 | 1,493.8 | +166.3 | +12.5% | 4,804,000 |
| 2015/04/28 | 1,265 | 1,333.8 | 1,247.5 | 1,327.5 | +126.2 | +10.5% | 3,080,800 |
| 2015/04/27 | 1,221.3 | 1,221.3 | 1,198.8 | 1,201.3 | -11.2 | -0.9% | 127,200 |
2401～
2450
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 | 191,600円 | +5.0% | +1.5% | 0.00% | 16.45倍 | 4.38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 | 436,500円 | +5.8% | +1.2% | 2.75% | 14.48倍 | 1.15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 | 434,700円 | +20.9% | +87.3% | 3.13% | 9.71倍 | 1.12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 | 336,300円 | +8.0% | -15.3% | 3.69% | 9.44倍 | 0.92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 | 199,000円 | +4.0% | +25.4% | 2.66% | 8.70倍 | 1.14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
