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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,438 | 1,486.5 | 1,408 | 1,460 | +19 | +1.3% | 326,200 |
| 2015/09/04 | 1,515 | 1,515 | 1,415 | 1,441 | -64 | -4.3% | 630,600 |
| 2015/09/03 | 1,477 | 1,515 | 1,452 | 1,505 | +67.5 | +4.7% | 438,400 |
| 2015/09/02 | 1,420 | 1,490 | 1,413.5 | 1,437.5 | -38 | -2.6% | 638,000 |
| 2015/09/01 | 1,552.5 | 1,562.5 | 1,466.5 | 1,475.5 | -92 | -5.9% | 694,800 |
| 2015/08/31 | 1,552.5 | 1,605 | 1,530 | 1,567.5 | +32.5 | +2.1% | 655,800 |
| 2015/08/28 | 1,550 | 1,567.5 | 1,512.5 | 1,535 | +2.5 | +0.2% | 686,800 |
| 2015/08/27 | 1,545 | 1,572.5 | 1,500 | 1,532.5 | +15 | +1% | 1,062,200 |
| 2015/08/26 | 1,500 | 1,527.5 | 1,460 | 1,517.5 | +91 | +6.4% | 648,800 |
| 2015/08/25 | 1,363.5 | 1,575 | 1,352.5 | 1,426.5 | -3.5 | -0.2% | 1,614,600 |
| 2015/08/24 | 1,560 | 1,622.5 | 1,424 | 1,430 | -210 | -12.8% | 1,811,000 |
| 2015/08/21 | 1,725 | 1,777.5 | 1,600 | 1,640 | -147.5 | -8.3% | 1,410,600 |
| 2015/08/20 | 1,750 | 1,830 | 1,732.5 | 1,787.5 | +37.5 | +2.1% | 1,290,000 |
| 2015/08/19 | 1,760 | 1,807.5 | 1,732.5 | 1,750 | -30 | -1.7% | 1,049,400 |
| 2015/08/18 | 1,675 | 1,787.5 | 1,660 | 1,780 | +137.5 | +8.4% | 1,729,000 |
| 2015/08/17 | 1,607.5 | 1,665 | 1,607.5 | 1,642.5 | +40 | +2.5% | 797,000 |
| 2015/08/14 | 1,615 | 1,630 | 1,590 | 1,602.5 | -2.5 | -0.2% | 553,200 |
| 2015/08/13 | 1,612.5 | 1,630 | 1,585 | 1,605 | -5 | -0.3% | 701,200 |
| 2015/08/12 | 1,645 | 1,687.5 | 1,582.5 | 1,610 | -115 | -6.7% | 1,521,400 |
| 2015/08/11 | 1,725 | 1,760 | 1,685 | 1,725 | +27.5 | +1.6% | 937,400 |
| 2015/08/10 | 1,562.5 | 1,715 | 1,562.5 | 1,697.5 | +140 | +9% | 873,400 |
| 2015/08/07 | 1,610 | 1,620 | 1,557.5 | 1,557.5 | -22.5 | -1.4% | 541,600 |
| 2015/08/06 | 1,572.5 | 1,617.5 | 1,572.5 | 1,580 | +7.5 | +0.5% | 339,200 |
| 2015/08/05 | 1,592.5 | 1,605 | 1,567.5 | 1,572.5 | -27.5 | -1.7% | 343,000 |
| 2015/08/04 | 1,592.5 | 1,627.5 | 1,585 | 1,600 | +7.5 | +0.5% | 260,200 |
| 2015/08/03 | 1,642.5 | 1,662.5 | 1,592.5 | 1,592.5 | -52.5 | -3.2% | 276,000 |
| 2015/07/31 | 1,600 | 1,647.5 | 1,577.5 | 1,645 | +10 | +0.6% | 528,400 |
| 2015/07/30 | 1,672.5 | 1,677.5 | 1,610 | 1,635 | -42.5 | -2.5% | 484,800 |
| 2015/07/29 | 1,725 | 1,725 | 1,667.5 | 1,677.5 | -27.5 | -1.6% | 441,400 |
| 2015/07/28 | 1,665 | 1,722.5 | 1,665 | 1,705 | +7.5 | +0.4% | 547,800 |
| 2015/07/27 | 1,730 | 1,767.5 | 1,692.5 | 1,697.5 | -52.5 | -3% | 637,200 |
| 2015/07/24 | 1,687.5 | 1,752.5 | 1,677.5 | 1,750 | +60 | +3.6% | 793,400 |
| 2015/07/23 | 1,697.5 | 1,710 | 1,665 | 1,690 | ±0 | ±0% | 861,200 |
| 2015/07/22 | 1,692.5 | 1,697.5 | 1,665 | 1,690 | -30 | -1.7% | 400,800 |
| 2015/07/21 | 1,740 | 1,760 | 1,707.5 | 1,720 | -12.5 | -0.7% | 370,400 |
| 2015/07/17 | 1,735 | 1,745 | 1,717.5 | 1,732.5 | -7.5 | -0.4% | 370,200 |
| 2015/07/16 | 1,727.5 | 1,765 | 1,712.5 | 1,740 | +5 | +0.3% | 525,800 |
| 2015/07/15 | 1,747.5 | 1,790 | 1,717.5 | 1,735 | -5 | -0.3% | 804,200 |
| 2015/07/14 | 1,700 | 1,785 | 1,685 | 1,740 | +95 | +5.8% | 1,215,600 |
| 2015/07/13 | 1,590 | 1,662.5 | 1,587.5 | 1,645 | +62.5 | +3.9% | 708,200 |
| 2015/07/10 | 1,625 | 1,657.5 | 1,555 | 1,582.5 | -7.5 | -0.5% | 599,600 |
| 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 |
2401～
2450
件表示中 / 2951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 | 180,400円 | +5.9% | +684.6% | 3.05% | 11.97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 | 396,000円 | +3.6% | +6.1% | 3.03% | 13.34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 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34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
