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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,052.5 | 1,120 | 1,041.3 | 1,068.8 | +25 | +2.4% | 5,056,000 |
| 2014/06/18 | 1,063.8 | 1,085 | 1,037.5 | 1,043.8 | -8.7 | -0.8% | 1,958,400 |
| 2014/06/17 | 1,058.8 | 1,093.8 | 1,025 | 1,052.5 | -22.5 | -2.1% | 3,192,800 |
| 2014/06/16 | 956.3 | 1,122.5 | 950 | 1,075 | +126.2 | +13.3% | 10,807,200 |
| 2014/06/13 | 895 | 950 | 888.8 | 948.8 | +43.8 | +4.8% | 2,454,400 |
| 2014/06/12 | 878.8 | 922.5 | 878.8 | 905 | +10 | +1.1% | 1,125,600 |
| 2014/06/11 | 881.3 | 905 | 861.3 | 895 | +1.2 | +0.1% | 1,434,400 |
| 2014/06/10 | 943.8 | 943.8 | 881.3 | 893.8 | -42.5 | -4.5% | 1,739,200 |
| 2014/06/09 | 935 | 955 | 922.5 | 936.3 | +20 | +2.2% | 2,196,800 |
| 2014/06/06 | 872.5 | 916.3 | 872.5 | 916.3 | +30 | +3.4% | 1,293,600 |
| 2014/06/05 | 917.5 | 925 | 863.8 | 886.3 | -42.5 | -4.6% | 1,842,400 |
| 2014/06/04 | 913.8 | 931.3 | 891.3 | 928.8 | -3.7 | -0.4% | 1,565,600 |
| 2014/06/03 | 961.3 | 962.5 | 915 | 932.5 | -2.5 | -0.3% | 2,315,200 |
| 2014/06/02 | 942.5 | 968.8 | 922.5 | 935 | +26.2 | +2.9% | 3,120,800 |
| 2014/05/30 | 858.8 | 911.3 | 855 | 908.8 | +70 | +8.3% | 3,549,600 |
| 2014/05/29 | 847.5 | 852.5 | 831.3 | 838.8 | -5 | -0.6% | 1,885,600 |
| 2014/05/28 | 836.3 | 848.8 | 818.8 | 843.8 | +31.3 | +3.9% | 1,820,000 |
| 2014/05/27 | 790 | 857.5 | 787.5 | 812.5 | +25 | +3.2% | 3,459,200 |
| 2014/05/26 | 808.8 | 848.8 | 777.5 | 787.5 | +16.2 | +2.1% | 3,004,000 |
| 2014/05/23 | 753.8 | 805 | 742.5 | 771.3 | +23.8 | +3.2% | 2,077,600 |
| 2014/05/22 | 712.5 | 752.5 | 702.5 | 747.5 | +62.5 | +9.1% | 2,641,600 |
| 2014/05/21 | 647.5 | 685 | 646.3 | 685 | +15 | +2.2% | 1,249,600 |
| 2014/05/20 | 665 | 692.5 | 658.8 | 670 | +10 | +1.5% | 1,450,400 |
| 2014/05/19 | 728.8 | 730 | 657.5 | 660 | -61.3 | -8.5% | 1,675,200 |
| 2014/05/16 | 758.8 | 765 | 708.8 | 721.3 | -65 | -8.3% | 2,120,800 |
| 2014/05/15 | 742.5 | 791.3 | 740 | 786.3 | +25 | +3.3% | 1,348,800 |
| 2014/05/14 | 712.5 | 775 | 685 | 761.3 | +23.8 | +3.2% | 2,311,200 |
| 2014/05/13 | 745 | 777.5 | 720 | 737.5 | +40 | +5.7% | 2,221,600 |
| 2014/05/12 | 760 | 765 | 685 | 697.5 | -66.3 | -8.7% | 2,555,200 |
| 2014/05/09 | 771.3 | 783.8 | 761.3 | 763.8 | -18.7 | -2.4% | 1,055,200 |
| 2014/05/08 | 835 | 837.5 | 776.3 | 782.5 | -32.5 | -4% | 1,372,800 |
| 2014/05/07 | 841.3 | 845 | 806.3 | 815 | -47.5 | -5.5% | 1,417,600 |
| 2014/05/02 | 841.3 | 891.3 | 838.8 | 862.5 | +13.7 | +1.6% | 2,007,200 |
| 2014/05/01 | 776.3 | 856.3 | 751.3 | 848.8 | +85 | +11.1% | 3,928,800 |
| 2014/04/30 | 813.8 | 815 | 761.3 | 763.8 | -52.5 | -6.4% | 1,911,200 |
| 2014/04/28 | 860 | 862.5 | 805 | 816.3 | -65 | -7.4% | 1,657,600 |
| 2014/04/25 | 886.3 | 911.3 | 877.5 | 881.3 | -11.2 | -1.3% | 940,800 |
| 2014/04/24 | 907.5 | 917.5 | 891.3 | 892.5 | -26.3 | -2.9% | 684,800 |
| 2014/04/23 | 915 | 930 | 893.8 | 918.8 | +18.8 | +2.1% | 961,600 |
| 2014/04/22 | 938.8 | 950 | 885 | 900 | -38.8 | -4.1% | 1,332,000 |
| 2014/04/21 | 967.5 | 973.8 | 936.3 | 938.8 | -27.5 | -2.8% | 1,132,800 |
| 2014/04/18 | 968.8 | 981.3 | 943.8 | 966.3 | +6.3 | +0.7% | 934,400 |
| 2014/04/17 | 1,023.8 | 1,023.8 | 960 | 960 | -48.8 | -4.8% | 1,692,800 |
| 2014/04/16 | 927.5 | 1,017.5 | 926.3 | 1,008.8 | +82.5 | +8.9% | 1,952,000 |
| 2014/04/15 | 977.5 | 981.3 | 915 | 926.3 | -35 | -3.6% | 1,186,400 |
| 2014/04/14 | 963.8 | 997.5 | 952.5 | 961.3 | -21.2 | -2.2% | 932,000 |
| 2014/04/11 | 982.5 | 1,006.3 | 976.3 | 982.5 | -43.8 | -4.3% | 1,219,200 |
| 2014/04/10 | 1,087.5 | 1,103.8 | 1,017.5 | 1,026.3 | -36.2 | -3.4% | 1,403,200 |
| 2014/04/09 | 1,058.8 | 1,100 | 1,051.3 | 1,062.5 | -15 | -1.4% | 1,068,800 |
| 2014/04/08 | 1,041.3 | 1,127.5 | 1,030 | 1,077.5 | +15 | +1.4% | 3,462,400 |
2701～
2750
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 | 152,900円 | +5.0% | +1.5% | 0.00% | 13.08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 | 309,000円 | +8.0% | -15.3% | 4.01% | 8.67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 | 180,500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 | 398,500円 | +3.6% | +6.1% | 3.01% | 13.42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
