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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,517 | 2,550 | 2,471 | 2,524 | -26 | -1% | 870,500 |
| 2024/09/05 | 2,563 | 2,608 | 2,512 | 2,550 | -63 | -2.4% | 873,600 |
| 2024/09/04 | 2,581 | 2,625 | 2,547 | 2,613 | -70 | -2.6% | 1,069,300 |
| 2024/09/03 | 2,599 | 2,705 | 2,599 | 2,683 | +73 | +2.8% | 962,300 |
| 2024/09/02 | 2,572 | 2,629 | 2,562.5 | 2,610 | +50 | +2% | 767,500 |
| 2024/08/30 | 2,559 | 2,598.5 | 2,510 | 2,560 | +29.5 | +1.2% | 958,500 |
| 2024/08/29 | 2,599 | 2,618 | 2,508 | 2,530.5 | -94.5 | -3.6% | 1,031,300 |
| 2024/08/28 | 2,527.5 | 2,652.5 | 2,523.5 | 2,625 | +97.5 | +3.9% | 1,871,300 |
| 2024/08/27 | 2,408 | 2,527.5 | 2,394 | 2,527.5 | +202 | +8.7% | 1,704,900 |
| 2024/08/26 | 2,182 | 2,327 | 2,141.5 | 2,325.5 | +144 | +6.6% | 839,700 |
| 2024/08/23 | 2,200 | 2,211 | 2,160 | 2,181.5 | -33.5 | -1.5% | 592,900 |
| 2024/08/22 | 2,220 | 2,275 | 2,205.5 | 2,215 | -19.5 | -0.9% | 669,300 |
| 2024/08/21 | 2,357.5 | 2,360.5 | 2,218 | 2,234.5 | -92 | -4% | 1,038,800 |
| 2024/08/20 | 2,381 | 2,395 | 2,259.5 | 2,326.5 | -31 | -1.3% | 996,500 |
| 2024/08/19 | 2,310 | 2,424 | 2,289.5 | 2,357.5 | +120.5 | +5.4% | 1,363,800 |
| 2024/08/16 | 2,179.5 | 2,301 | 2,177 | 2,237 | +98 | +4.6% | 988,800 |
| 2024/08/15 | 2,160 | 2,162 | 2,102.5 | 2,139 | -37 | -1.7% | 1,106,500 |
| 2024/08/14 | 2,242 | 2,271.5 | 2,081.5 | 2,176 | -73.5 | -3.3% | 1,747,400 |
| 2024/08/13 | 2,320 | 2,348.5 | 2,206.5 | 2,249.5 | -76 | -3.3% | 1,157,700 |
| 2024/08/09 | 2,453.5 | 2,531 | 2,220 | 2,325.5 | -128.5 | -5.2% | 1,735,600 |
| 2024/08/08 | 2,389 | 2,483 | 2,362 | 2,454 | +40.5 | +1.7% | 554,900 |
| 2024/08/07 | 2,434 | 2,519.5 | 2,375.5 | 2,413.5 | -37 | -1.5% | 967,900 |
| 2024/08/06 | 2,398.5 | 2,466 | 2,320 | 2,450.5 | +351 | +16.7% | 1,184,500 |
| 2024/08/05 | 2,274.5 | 2,384.5 | 2,054.5 | 2,099.5 | -392.5 | -15.8% | 1,973,000 |
| 2024/08/02 | 2,560 | 2,593 | 2,480 | 2,492 | -198 | -7.4% | 1,273,900 |
| 2024/08/01 | 2,730 | 2,738.5 | 2,625 | 2,690 | -83 | -3% | 914,900 |
| 2024/07/31 | 2,836 | 2,875.5 | 2,743.5 | 2,773 | -14 | -0.5% | 1,093,900 |
| 2024/07/30 | 2,710 | 2,796 | 2,707 | 2,787 | +51 | +1.9% | 620,100 |
| 2024/07/29 | 2,660 | 2,759 | 2,656 | 2,736 | +85.5 | +3.2% | 672,200 |
| 2024/07/26 | 2,629.5 | 2,701 | 2,623.5 | 2,650.5 | +12.5 | +0.5% | 582,300 |
| 2024/07/25 | 2,643 | 2,692.5 | 2,617 | 2,638 | -70 | -2.6% | 689,300 |
| 2024/07/24 | 2,718.5 | 2,753 | 2,660 | 2,708 | -42 | -1.5% | 681,100 |
| 2024/07/23 | 2,730 | 2,769 | 2,702 | 2,750 | +6.5 | +0.2% | 781,200 |
| 2024/07/22 | 2,811 | 2,864 | 2,666.5 | 2,743.5 | -85 | -3% | 1,261,200 |
| 2024/07/19 | 2,909 | 2,920 | 2,799 | 2,828.5 | -66.5 | -2.3% | 907,900 |
| 2024/07/18 | 2,815.5 | 2,929 | 2,815 | 2,895 | +36 | +1.3% | 1,226,700 |
| 2024/07/17 | 2,770 | 2,868 | 2,721.5 | 2,859 | +112 | +4.1% | 1,104,000 |
| 2024/07/16 | 2,810 | 2,819.5 | 2,719.5 | 2,747 | -53 | -1.9% | 797,800 |
| 2024/07/12 | 2,700.5 | 2,818 | 2,700 | 2,800 | +56 | +2% | 1,118,700 |
| 2024/07/11 | 2,770 | 2,809.5 | 2,661.5 | 2,744 | +0.5 | ±0% | 1,663,900 |
| 2024/07/10 | 2,600 | 2,743.5 | 2,600 | 2,743.5 | +156 | +6% | 1,595,900 |
| 2024/07/09 | 2,564 | 2,598 | 2,532 | 2,587.5 | +105 | +4.2% | 844,800 |
| 2024/07/08 | 2,490.5 | 2,530 | 2,438 | 2,482.5 | -27.5 | -1.1% | 692,100 |
| 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 |
201～
250
件表示中 / 2950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 | 153,200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 | 310,300円 | +8.0% | -15.3% | 4.00% | 8.72倍 | 0.84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 | 180,600円 | +5.9% | +684.6% | 3.05% | 11.98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 | 400,000円 | +3.6% | +6.1% | 3.00% | 13.47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 | 634,000円 | +7.1% | -35.0% | 0.00% | 52.43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
