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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,232.5 | 1,243.8 | 1,197.5 | 1,218.8 | -21.2 | -1.7% | 824,800 |
| 2014/11/12 | 1,245 | 1,270 | 1,207.5 | 1,240 | -86.3 | -6.5% | 1,663,200 |
| 2014/11/11 | 1,360 | 1,361.3 | 1,316.3 | 1,326.3 | -8.7 | -0.7% | 1,507,200 |
| 2014/11/10 | 1,302.5 | 1,336.3 | 1,290 | 1,335 | +35 | +2.7% | 798,400 |
| 2014/11/07 | 1,337.5 | 1,337.5 | 1,288.8 | 1,300 | -21.3 | -1.6% | 610,400 |
| 2014/11/06 | 1,362.5 | 1,372.5 | 1,302.5 | 1,321.3 | -31.2 | -2.3% | 1,500,800 |
| 2014/11/05 | 1,277.5 | 1,360 | 1,258.8 | 1,352.5 | +81.2 | +6.4% | 1,540,800 |
| 2014/11/04 | 1,273.8 | 1,278.8 | 1,246.3 | 1,271.3 | +15 | +1.2% | 841,600 |
| 2014/10/31 | 1,227.5 | 1,260 | 1,212.5 | 1,256.3 | +18.8 | +1.5% | 866,400 |
| 2014/10/30 | 1,251.3 | 1,255 | 1,216.3 | 1,237.5 | -12.5 | -1% | 532,000 |
| 2014/10/29 | 1,281.3 | 1,282.5 | 1,248.8 | 1,250 | -25 | -2% | 407,200 |
| 2014/10/28 | 1,250 | 1,287.5 | 1,243.8 | 1,275 | +20 | +1.6% | 866,400 |
| 2014/10/27 | 1,258.8 | 1,270 | 1,238.8 | 1,255 | -3.8 | -0.3% | 614,400 |
| 2014/10/24 | 1,256.3 | 1,271.3 | 1,242.5 | 1,258.8 | +22.5 | +1.8% | 960,000 |
| 2014/10/23 | 1,250 | 1,286.3 | 1,210 | 1,236.3 | +12.5 | +1% | 1,975,200 |
| 2014/10/22 | 1,186.3 | 1,237.5 | 1,162.5 | 1,223.8 | +71.3 | +6.2% | 1,727,200 |
| 2014/10/21 | 1,150 | 1,178.8 | 1,135 | 1,152.5 | +5 | +0.4% | 975,200 |
| 2014/10/20 | 1,137.5 | 1,168.8 | 1,130 | 1,147.5 | +37.5 | +3.4% | 764,000 |
| 2014/10/17 | 1,120 | 1,168.8 | 1,101.3 | 1,110 | +3.7 | +0.3% | 992,800 |
| 2014/10/16 | 1,062.5 | 1,242.5 | 1,060 | 1,106.3 | +17.5 | +1.6% | 3,676,000 |
| 2014/10/15 | 1,113.8 | 1,120 | 1,062.5 | 1,088.8 | -6.2 | -0.6% | 924,000 |
| 2014/10/14 | 1,106.3 | 1,115 | 1,068.8 | 1,095 | -42.5 | -3.7% | 822,400 |
| 2014/10/10 | 1,111.3 | 1,198.8 | 1,101.3 | 1,137.5 | +8.7 | +0.8% | 2,018,400 |
| 2014/10/09 | 1,197.5 | 1,260 | 1,125 | 1,128.8 | -71.2 | -5.9% | 2,900,000 |
| 2014/10/08 | 1,086.3 | 1,258.8 | 1,072.5 | 1,200 | +128.7 | +12% | 5,238,400 |
| 2014/10/07 | 1,112.5 | 1,116.3 | 1,067.5 | 1,071.3 | -47.5 | -4.2% | 864,800 |
| 2014/10/06 | 1,125 | 1,148.8 | 1,105 | 1,118.8 | -25 | -2.2% | 887,200 |
| 2014/10/03 | 1,072.5 | 1,171.3 | 1,066.3 | 1,143.8 | +102.5 | +9.8% | 2,760,800 |
| 2014/10/02 | 1,031.3 | 1,063.8 | 1,027.5 | 1,041.3 | -27.5 | -2.6% | 1,116,000 |
| 2014/10/01 | 1,120 | 1,125 | 1,065 | 1,068.8 | -46.2 | -4.1% | 883,200 |
| 2014/09/30 | 1,115 | 1,147.5 | 1,100 | 1,115 | -18.8 | -1.7% | 781,600 |
| 2014/09/29 | 1,176.3 | 1,178.8 | 1,106.3 | 1,133.8 | -50 | -4.2% | 1,178,400 |
| 2014/09/26 | 1,181.3 | 1,210 | 1,170 | 1,183.8 | -25 | -2.1% | 732,800 |
| 2014/09/25 | 1,183.8 | 1,220 | 1,171.3 | 1,208.8 | +40 | +3.4% | 998,400 |
| 2014/09/24 | 1,250 | 1,251.3 | 1,148.8 | 1,168.8 | -103.7 | -8.1% | 2,556,000 |
| 2014/09/22 | 1,285 | 1,298.8 | 1,267.5 | 1,272.5 | -15 | -1.2% | 359,200 |
| 2014/09/19 | 1,283.8 | 1,290 | 1,268.8 | 1,287.5 | +12.5 | +1% | 654,400 |
| 2014/09/18 | 1,277.5 | 1,287.5 | 1,260 | 1,275 | -7.5 | -0.6% | 683,200 |
| 2014/09/17 | 1,293.8 | 1,305 | 1,278.8 | 1,282.5 | -17.5 | -1.3% | 545,600 |
| 2014/09/16 | 1,325 | 1,337.5 | 1,291.3 | 1,300 | -1.3 | -0.1% | 916,800 |
| 2014/09/12 | 1,313.8 | 1,331.3 | 1,295 | 1,301.3 | -22.5 | -1.7% | 724,000 |
| 2014/09/11 | 1,306.3 | 1,337.5 | 1,296.3 | 1,323.8 | +27.5 | +2.1% | 916,800 |
| 2014/09/10 | 1,327.5 | 1,327.5 | 1,282.5 | 1,296.3 | -38.7 | -2.9% | 1,321,600 |
2551～
2600
件表示中 / 2908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 | 191,100円 | +5.0% | +1.5% | 0.00% | 16.40倍 | 4.36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 | 90,900円 | +26.8% | - | 0.00% | 15.30倍 | 3.16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 | 428,900円 | +20.9% | +87.3% | 3.17% | 9.58倍 | 1.10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 | 353,600円 | +7.9% | +8.9% | 3.51% | 7.56倍 | 1.01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 | 201,400円 | +4.0% | +25.4% | 2.63% | 8.81倍 | 1.16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
