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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,268.8 | 1,285 | 1,265 | 1,281.3 | +16.3 | +1.3% | 269,600 |
| 2015/01/29 | 1,268.8 | 1,276.3 | 1,262.5 | 1,265 | -8.8 | -0.7% | 240,000 |
| 2015/01/28 | 1,268.8 | 1,296.3 | 1,266.3 | 1,273.8 | +1.3 | +0.1% | 334,400 |
| 2015/01/27 | 1,271.3 | 1,280 | 1,270 | 1,272.5 | -3.8 | -0.3% | 197,600 |
| 2015/01/26 | 1,281.3 | 1,287.5 | 1,272.5 | 1,276.3 | -6.2 | -0.5% | 155,200 |
| 2015/01/23 | 1,296.3 | 1,298.8 | 1,272.5 | 1,282.5 | -10 | -0.8% | 226,400 |
| 2015/01/22 | 1,300 | 1,300 | 1,280 | 1,292.5 | ±0 | ±0% | 214,400 |
| 2015/01/21 | 1,302.5 | 1,307.5 | 1,283.8 | 1,292.5 | -20 | -1.5% | 219,200 |
| 2015/01/20 | 1,323.8 | 1,323.8 | 1,292.5 | 1,312.5 | -3.8 | -0.3% | 221,600 |
| 2015/01/19 | 1,268.8 | 1,318.8 | 1,257.5 | 1,316.3 | +55 | +4.4% | 466,400 |
| 2015/01/16 | 1,268.8 | 1,268.8 | 1,250 | 1,261.3 | -8.7 | -0.7% | 469,600 |
| 2015/01/15 | 1,260 | 1,273.8 | 1,260 | 1,270 | -3.8 | -0.3% | 188,000 |
| 2015/01/14 | 1,287.5 | 1,292.5 | 1,266.3 | 1,273.8 | -16.2 | -1.3% | 228,800 |
| 2015/01/13 | 1,275 | 1,295 | 1,275 | 1,290 | ±0 | ±0% | 180,000 |
| 2015/01/09 | 1,287.5 | 1,298.8 | 1,278.8 | 1,290 | +13.7 | +1.1% | 391,200 |
| 2015/01/08 | 1,281.3 | 1,285 | 1,266.3 | 1,276.3 | +23.8 | +1.9% | 400,000 |
| 2015/01/07 | 1,270 | 1,276.3 | 1,250 | 1,252.5 | -26.3 | -2.1% | 897,600 |
| 2015/01/06 | 1,287.5 | 1,310 | 1,266.3 | 1,278.8 | -23.7 | -1.8% | 724,800 |
| 2015/01/05 | 1,318.8 | 1,331.3 | 1,297.5 | 1,302.5 | -18.8 | -1.4% | 476,800 |
| 2014/12/30 | 1,325 | 1,331.3 | 1,315 | 1,321.3 | -10 | -0.8% | 218,400 |
| 2014/12/29 | 1,338.8 | 1,368.8 | 1,327.5 | 1,331.3 | -20 | -1.5% | 556,800 |
| 2014/12/26 | 1,300 | 1,367.5 | 1,300 | 1,351.3 | +65 | +5.1% | 1,212,000 |
| 2014/12/25 | 1,297.5 | 1,310 | 1,272.5 | 1,286.3 | +16.3 | +1.3% | 626,400 |
| 2014/12/24 | 1,296.3 | 1,296.3 | 1,268.8 | 1,270 | -26.3 | -2% | 572,800 |
| 2014/12/22 | 1,312.5 | 1,332.5 | 1,295 | 1,296.3 | -16.2 | -1.2% | 361,600 |
| 2014/12/19 | 1,311.3 | 1,321.3 | 1,301.3 | 1,312.5 | +42.5 | +3.3% | 537,600 |
| 2014/12/18 | 1,277.5 | 1,278.8 | 1,268.8 | 1,270 | +16.2 | +1.3% | 357,600 |
| 2014/12/17 | 1,257.5 | 1,283.8 | 1,252.5 | 1,253.8 | -2.5 | -0.2% | 461,600 |
| 2014/12/16 | 1,293.8 | 1,297.5 | 1,252.5 | 1,256.3 | -60 | -4.6% | 524,800 |
| 2014/12/15 | 1,366.3 | 1,371.3 | 1,315 | 1,316.3 | -41.2 | -3% | 442,400 |
| 2014/12/12 | 1,365 | 1,367.5 | 1,322.5 | 1,357.5 | -1.3 | -0.1% | 744,000 |
| 2014/12/11 | 1,300 | 1,388.8 | 1,290 | 1,358.8 | +65 | +5% | 2,747,200 |
| 2014/12/10 | 1,250 | 1,305 | 1,250 | 1,293.8 | +35 | +2.8% | 789,600 |
| 2014/12/09 | 1,292.5 | 1,302.5 | 1,257.5 | 1,258.8 | -35 | -2.7% | 540,000 |
| 2014/12/08 | 1,265 | 1,306.3 | 1,252.5 | 1,293.8 | +17.5 | +1.4% | 668,800 |
| 2014/12/05 | 1,235 | 1,276.3 | 1,231.3 | 1,276.3 | +33.8 | +2.7% | 544,800 |
| 2014/12/04 | 1,252.5 | 1,258.8 | 1,232.5 | 1,242.5 | -11.3 | -0.9% | 553,600 |
| 2014/12/03 | 1,302.5 | 1,303.8 | 1,250 | 1,253.8 | -40 | -3.1% | 499,200 |
| 2014/12/02 | 1,276.3 | 1,303.8 | 1,270 | 1,293.8 | +15 | +1.2% | 375,200 |
| 2014/12/01 | 1,293.8 | 1,298.8 | 1,276.3 | 1,278.8 | -15 | -1.2% | 374,400 |
| 2014/11/28 | 1,287.5 | 1,300 | 1,281.3 | 1,293.8 | +7.5 | +0.6% | 586,400 |
| 2014/11/27 | 1,317.5 | 1,330 | 1,282.5 | 1,286.3 | -21.2 | -1.6% | 589,600 |
| 2014/11/26 | 1,301.3 | 1,318.8 | 1,290 | 1,307.5 | +2.5 | +0.2% | 396,000 |
| 2014/11/25 | 1,282.5 | 1,321.3 | 1,275 | 1,305 | +26.2 | +2% | 700,000 |
| 2014/11/21 | 1,275 | 1,293.8 | 1,267.5 | 1,278.8 | -11.2 | -0.9% | 373,600 |
| 2014/11/20 | 1,265 | 1,323.8 | 1,252.5 | 1,290 | +46.2 | +3.7% | 1,340,000 |
| 2014/11/19 | 1,250 | 1,258.8 | 1,232.5 | 1,243.8 | -8.7 | -0.7% | 380,800 |
| 2014/11/18 | 1,200 | 1,252.5 | 1,195 | 1,252.5 | +57.5 | +4.8% | 916,800 |
| 2014/11/17 | 1,217.5 | 1,220 | 1,185 | 1,195 | -15 | -1.2% | 536,000 |
| 2014/11/14 | 1,210 | 1,237.5 | 1,197.5 | 1,210 | -8.8 | -0.7% | 652,800 |
2551～
2600
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 | 152,800円 | +5.0% | +1.5% | 0.00% | 13.07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 | 311,700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 | 180,300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
