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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,772.5 | 1,843.8 | 1,756.3 | 1,788.8 | -21.2 | -1.2% | 5,161,600 |
| 2013/11/13 | 1,887.5 | 1,910 | 1,806.3 | 1,810 | -127.5 | -6.6% | 7,291,200 |
| 2013/11/12 | 1,913.8 | 1,970 | 1,872.5 | 1,937.5 | +2.5 | +0.1% | 5,838,400 |
| 2013/11/11 | 1,925 | 2,037.5 | 1,891.3 | 1,935 | +57.5 | +3.1% | 13,998,400 |
| 2013/11/08 | 1,858.8 | 1,910 | 1,820 | 1,877.5 | +13.7 | +0.7% | 4,480,000 |
| 2013/11/07 | 1,901.3 | 1,975 | 1,843.8 | 1,863.8 | -30 | -1.6% | 7,880,000 |
| 2013/11/06 | 1,948.8 | 2,018.8 | 1,893.8 | 1,893.8 | -77.5 | -3.9% | 13,033,600 |
| 2013/11/05 | 1,856.3 | 2,000 | 1,781.3 | 1,971.3 | +77.5 | +4.1% | 14,988,000 |
| 2013/11/01 | 1,795 | 1,900 | 1,727.5 | 1,893.8 | +143.8 | +8.2% | 15,122,400 |
| 2013/10/31 | 1,937.5 | 2,010 | 1,720 | 1,750 | -143.8 | -7.6% | 19,348,800 |
| 2013/10/30 | 2,133.8 | 2,217.5 | 1,862.5 | 1,893.8 | -290 | -13.3% | 22,322,400 |
| 2013/10/29 | 1,987.5 | 2,183.8 | 1,938.8 | 2,183.8 | +223.8 | +11.4% | 20,440,800 |
| 2013/10/28 | 2,043.8 | 2,070 | 1,937.5 | 1,960 | -3.8 | -0.2% | 8,224,800 |
| 2013/10/25 | 2,006.3 | 2,166.3 | 1,911.3 | 1,963.8 | +20 | +1% | 26,167,200 |
| 2013/10/24 | 1,718.8 | 1,943.8 | 1,711.3 | 1,943.8 | +375 | +23.9% | 19,230,400 |
| 2013/10/23 | 1,612.5 | 1,692.5 | 1,547.5 | 1,568.8 | -52.5 | -3.2% | 5,966,400 |
| 2013/10/22 | 1,756.3 | 1,762.5 | 1,612.5 | 1,621.3 | -111.2 | -6.4% | 5,810,400 |
| 2013/10/21 | 1,832.5 | 1,843.8 | 1,722.5 | 1,732.5 | -53.8 | -3% | 8,332,800 |
| 2013/10/18 | 1,537.5 | 1,832.5 | 1,537.5 | 1,786.3 | +303.8 | +20.5% | 21,328,000 |
| 2013/10/17 | 1,492.5 | 1,550 | 1,470 | 1,482.5 | +42.5 | +3% | 6,236,000 |
| 2013/10/16 | 1,411.3 | 1,483.8 | 1,388.8 | 1,440 | -8.8 | -0.6% | 3,247,200 |
| 2013/10/15 | 1,421.3 | 1,527.5 | 1,417.5 | 1,448.8 | +43.8 | +3.1% | 10,503,200 |
| 2013/10/11 | 1,277.5 | 1,422.5 | 1,268.8 | 1,405 | +147.5 | +11.7% | 5,908,800 |
| 2013/10/10 | 1,312.5 | 1,331.3 | 1,252.5 | 1,257.5 | -10 | -0.8% | 2,386,400 |
| 2013/10/09 | 1,233.8 | 1,297.5 | 1,233.8 | 1,267.5 | +10 | +0.8% | 2,216,000 |
| 2013/10/08 | 1,275 | 1,322.5 | 1,225 | 1,257.5 | -76.3 | -5.7% | 3,552,000 |
| 2013/10/07 | 1,336.3 | 1,437.5 | 1,318.8 | 1,333.8 | +30 | +2.3% | 7,773,600 |
| 2013/10/04 | 1,283.8 | 1,357.5 | 1,267.5 | 1,303.8 | +3.8 | +0.3% | 3,268,000 |
| 2013/10/03 | 1,250 | 1,312.5 | 1,228.8 | 1,300 | +16.2 | +1.3% | 2,996,000 |
| 2013/10/02 | 1,263.8 | 1,321.3 | 1,238.8 | 1,283.8 | +8.8 | +0.7% | 3,921,600 |
| 2013/10/01 | 1,356.3 | 1,381.3 | 1,253.8 | 1,275 | -47.5 | -3.6% | 3,434,400 |
| 2013/09/30 | 1,325 | 1,435 | 1,302.5 | 1,322.5 | -38.8 | -2.9% | 6,520,800 |
| 2013/09/27 | 1,243.8 | 1,362.5 | 1,228.8 | 1,361.3 | +132.5 | +10.8% | 6,288,800 |
| 2013/09/26 | 1,145 | 1,243.8 | 1,112.5 | 1,228.8 | +65 | +5.6% | 4,080,000 |
| 2013/09/25 | 1,100 | 1,166.3 | 1,095 | 1,163.8 | +52.5 | +4.7% | 3,640,000 |
| 2013/09/24 | 1,130 | 1,141.3 | 1,101.3 | 1,111.3 | -36.2 | -3.2% | 1,817,600 |
| 2013/09/20 | 1,147.5 | 1,161.3 | 1,110 | 1,147.5 | +2.5 | +0.2% | 2,512,000 |
| 2013/09/19 | 1,142.5 | 1,166.3 | 1,098.8 | 1,145 | +32.5 | +2.9% | 2,805,600 |
| 2013/09/18 | 1,125 | 1,168.8 | 1,106.3 | 1,112.5 | +20 | +1.8% | 4,011,200 |
| 2013/09/17 | 1,073.8 | 1,115 | 1,053.8 | 1,092.5 | +10 | +0.9% | 2,263,200 |
| 2013/09/13 | 1,047.5 | 1,135 | 1,020 | 1,082.5 | +35 | +3.3% | 4,975,200 |
| 2013/09/12 | 1,037.5 | 1,090 | 1,003.8 | 1,047.5 | +91.2 | +9.5% | 8,832,800 |
| 2013/09/11 | 957.5 | 1,008.8 | 922.5 | 956.3 | -20 | -2% | 6,444,000 |
| 2013/09/10 | 970 | 976.3 | 966.3 | 976.3 | +125 | +14.7% | 1,211,200 |
| 2013/09/09 | 848.8 | 863.8 | 825 | 851.3 | +13.8 | +1.6% | 656,800 |
| 2013/09/06 | 875 | 883.8 | 835 | 837.5 | -37.5 | -4.3% | 1,084,800 |
| 2013/09/05 | 915 | 918.8 | 857.5 | 875 | -22.5 | -2.5% | 1,806,400 |
| 2013/09/04 | 805 | 900 | 800 | 897.5 | +78.7 | +9.6% | 2,492,000 |
| 2013/09/03 | 765 | 856.3 | 762.5 | 818.8 | +68.8 | +9.2% | 3,029,600 |
| 2013/09/02 | 763.8 | 771.3 | 743.8 | 750 | -32.5 | -4.2% | 1,306,400 |
2801～
2850
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
