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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,500 | 2,572 | 2,492.5 | 2,510 | +16 | +0.6% | 943,000 |
| 2024/07/04 | 2,470 | 2,496.5 | 2,427 | 2,494 | +41 | +1.7% | 844,900 |
| 2024/07/03 | 2,340 | 2,470 | 2,330.5 | 2,453 | +125.5 | +5.4% | 1,011,800 |
| 2024/07/02 | 2,380 | 2,406 | 2,290 | 2,327.5 | -95.5 | -3.9% | 1,314,700 |
| 2024/07/01 | 2,462 | 2,465 | 2,375.5 | 2,423 | -68 | -2.7% | 1,034,600 |
| 2024/06/28 | 2,480 | 2,546.5 | 2,433.5 | 2,491 | +11 | +0.4% | 1,219,900 |
| 2024/06/27 | 2,503.5 | 2,601.5 | 2,425.5 | 2,480 | -36.5 | -1.5% | 2,012,200 |
| 2024/06/26 | 2,445 | 2,516.5 | 2,415.5 | 2,516.5 | +151 | +6.4% | 1,636,200 |
| 2024/06/25 | 2,324 | 2,385 | 2,316 | 2,365.5 | +55.5 | +2.4% | 807,700 |
| 2024/06/24 | 2,296.5 | 2,328 | 2,288.5 | 2,310 | +38 | +1.7% | 873,700 |
| 2024/06/21 | 2,240.5 | 2,289 | 2,237.5 | 2,272 | +13.5 | +0.6% | 1,143,900 |
| 2024/06/20 | 2,217.5 | 2,269.5 | 2,217 | 2,258.5 | +54 | +2.4% | 689,900 |
| 2024/06/19 | 2,198.5 | 2,212.5 | 2,163.5 | 2,204.5 | -44 | -2% | 732,400 |
| 2024/06/18 | 2,225 | 2,260 | 2,216.5 | 2,248.5 | -8.5 | -0.4% | 693,500 |
| 2024/06/17 | 2,246 | 2,269.5 | 2,196 | 2,257 | +61 | +2.8% | 883,300 |
| 2024/06/14 | 2,150 | 2,205 | 2,148 | 2,196 | +48 | +2.2% | 867,900 |
| 2024/06/13 | 2,180 | 2,229 | 2,130.5 | 2,148 | -6.5 | -0.3% | 835,200 |
| 2024/06/12 | 2,142.5 | 2,187 | 2,141 | 2,154.5 | +28 | +1.3% | 740,200 |
| 2024/06/11 | 2,100 | 2,142 | 2,083.5 | 2,126.5 | +26.5 | +1.3% | 498,100 |
| 2024/06/10 | 2,087 | 2,116.5 | 2,080.5 | 2,100 | +13 | +0.6% | 447,100 |
| 2024/06/07 | 2,060 | 2,093 | 2,042 | 2,087 | +18.5 | +0.9% | 462,400 |
| 2024/06/06 | 2,117 | 2,139 | 2,064 | 2,068.5 | -14 | -0.7% | 858,400 |
| 2024/06/05 | 2,026 | 2,116 | 2,010 | 2,082.5 | +56.5 | +2.8% | 965,800 |
| 2024/06/04 | 1,986 | 2,053 | 1,956.5 | 2,026 | +37.5 | +1.9% | 640,600 |
| 2024/06/03 | 2,002 | 2,023.5 | 1,972 | 1,988.5 | +19.5 | +1% | 536,600 |
| 2024/05/31 | 1,947.5 | 1,998 | 1,942.5 | 1,969 | +0.5 | ±0% | 768,800 |
| 2024/05/30 | 1,924 | 1,991 | 1,921 | 1,968.5 | -1 | -0.1% | 638,500 |
| 2024/05/29 | 1,989 | 2,018.5 | 1,962.5 | 1,969.5 | -13.5 | -0.7% | 734,100 |
| 2024/05/28 | 2,000 | 2,033.5 | 1,971.5 | 1,983 | +27 | +1.4% | 780,500 |
| 2024/05/27 | 1,975.5 | 2,006 | 1,937 | 1,956 | +19.5 | +1% | 787,400 |
| 2024/05/24 | 1,882.5 | 1,972 | 1,876.5 | 1,936.5 | +52.5 | +2.8% | 857,200 |
| 2024/05/23 | 1,866.5 | 1,893 | 1,857 | 1,884 | +18 | +1% | 581,400 |
| 2024/05/22 | 1,895 | 1,908.5 | 1,866 | 1,866 | +0.5 | ±0% | 588,000 |
| 2024/05/21 | 1,919 | 1,926 | 1,847 | 1,865.5 | -50 | -2.6% | 662,100 |
| 2024/05/20 | 1,902 | 1,942.5 | 1,897 | 1,915.5 | +72.5 | +3.9% | 699,000 |
| 2024/05/17 | 1,880 | 1,880 | 1,797 | 1,843 | -56.5 | -3% | 894,800 |
| 2024/05/16 | 1,909.5 | 1,916 | 1,878 | 1,899.5 | -50 | -2.6% | 957,300 |
| 2024/05/15 | 1,975 | 2,070 | 1,936 | 1,949.5 | -75.5 | -3.7% | 1,660,700 |
| 2024/05/14 | 1,980 | 2,025 | 1,977 | 2,025 | +71.5 | +3.7% | 781,700 |
| 2024/05/13 | 1,922 | 1,971 | 1,890.5 | 1,953.5 | -8.5 | -0.4% | 752,000 |
| 2024/05/10 | 1,965 | 1,984 | 1,944 | 1,962 | -3.5 | -0.2% | 439,800 |
| 2024/05/09 | 1,999 | 2,005.5 | 1,964.5 | 1,965.5 | -9.5 | -0.5% | 499,000 |
| 2024/05/08 | 1,932.5 | 1,988 | 1,897.5 | 1,975 | +35.5 | +1.8% | 1,014,900 |
| 2024/05/07 | 2,000 | 2,021.5 | 1,912 | 1,939.5 | -55.5 | -2.8% | 1,313,300 |
| 2024/05/02 | 2,044 | 2,106.5 | 1,971.5 | 1,995 | -86 | -4.1% | 1,792,700 |
| 2024/05/01 | 2,021 | 2,121 | 2,006 | 2,081 | +59 | +2.9% | 3,447,900 |
| 2024/04/30 | 1,917 | 2,022 | 1,910 | 2,022 | +400 | +24.7% | 1,503,200 |
| 2024/04/26 | 1,590 | 1,624.5 | 1,572 | 1,622 | +26.5 | +1.7% | 856,100 |
| 2024/04/25 | 1,630 | 1,650.5 | 1,588.5 | 1,595.5 | -17.5 | -1.1% | 828,200 |
| 2024/04/24 | 1,631 | 1,645 | 1,604 | 1,613 | -9 | -0.6% | 1,043,200 |
201～
250
件表示中 / 2907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 | 201,800円 | +5.0% | +1.5% | 0.00% | 17.33倍 | 4.61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 |
| 住友ファーマ | 94,100円 | +26.8% | - | 0.00% | 15.84倍 | 3.27倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| ツムラ | 430,100円 | +20.9% | +87.3% | 3.16% | 9.61倍 | 1.11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 | 373,500円 | +7.9% | +8.9% | 3.32% | 7.99倍 | 1.07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 | 203,300円 | +4.0% | +25.4% | 2.61% | 8.89倍 | 1.17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
