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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 978.8 | 978.8 | 912.5 | 912.5 | -45 | -4.7% | 1,413,600 |
| 2013/08/21 | 945 | 975 | 897.5 | 957.5 | +1.2 | +0.1% | 1,337,600 |
| 2013/08/20 | 1,020 | 1,023.8 | 932.5 | 956.3 | -60 | -5.9% | 1,498,400 |
| 2013/08/19 | 1,026.3 | 1,056.3 | 1,003.8 | 1,016.3 | +12.5 | +1.2% | 2,227,200 |
| 2013/08/16 | 956.3 | 1,108.8 | 950 | 1,003.8 | +18.8 | +1.9% | 7,607,200 |
| 2013/08/15 | 912.5 | 1,026.3 | 895 | 985 | +56.2 | +6.1% | 7,189,600 |
| 2013/08/14 | 928.8 | 928.8 | 910 | 928.8 | +125 | +15.6% | 2,485,600 |
| 2013/08/13 | 775 | 826.3 | 733.8 | 803.8 | -8.7 | -1.1% | 2,339,200 |
| 2013/08/12 | 875 | 880 | 812.5 | 812.5 | -86.3 | -9.6% | 639,200 |
| 2013/08/09 | 920 | 956.3 | 877.5 | 898.8 | -26.2 | -2.8% | 644,000 |
| 2013/08/08 | 940 | 970 | 911.3 | 925 | -37.5 | -3.9% | 518,400 |
| 2013/08/07 | 975 | 981.3 | 957.5 | 962.5 | -31.3 | -3.1% | 456,800 |
| 2013/08/06 | 997.5 | 1,023.8 | 975 | 993.8 | -22.5 | -2.2% | 836,800 |
| 2013/08/05 | 956.3 | 1,063.8 | 927.5 | 1,016.3 | +71.3 | +7.5% | 2,205,600 |
| 2013/08/02 | 962.5 | 962.5 | 887.5 | 945 | +13.7 | +1.5% | 1,501,600 |
| 2013/08/01 | 898.8 | 936.3 | 788.8 | 931.3 | -23.7 | -2.5% | 2,856,800 |
| 2013/07/31 | 981.3 | 982.5 | 937.5 | 955 | -45 | -4.5% | 1,052,800 |
| 2013/07/30 | 957.5 | 1,012.5 | 951.3 | 1,000 | +20 | +2% | 1,209,600 |
| 2013/07/29 | 1,076.3 | 1,090 | 946.3 | 980 | -152.5 | -13.5% | 3,484,000 |
| 2013/07/26 | 1,158.8 | 1,177.5 | 1,113.8 | 1,132.5 | -53.8 | -4.5% | 1,979,200 |
| 2013/07/25 | 1,106.3 | 1,207.5 | 1,101.3 | 1,186.3 | +88.8 | +8.1% | 5,660,000 |
| 2013/07/24 | 1,077.5 | 1,100 | 1,048.8 | 1,097.5 | +11.2 | +1% | 1,490,400 |
| 2013/07/23 | 1,110 | 1,120 | 1,081.3 | 1,086.3 | -12.5 | -1.1% | 944,000 |
| 2013/07/22 | 1,096.3 | 1,137.5 | 1,063.8 | 1,098.8 | -1.2 | -0.1% | 2,356,800 |
| 2013/07/19 | 1,035 | 1,121.3 | 1,025 | 1,100 | +62.5 | +6% | 3,882,400 |
| 2013/07/18 | 1,050 | 1,060 | 1,031.3 | 1,037.5 | -23.8 | -2.2% | 968,000 |
| 2013/07/17 | 1,100 | 1,100 | 1,056.3 | 1,061.3 | -32.5 | -3% | 1,194,400 |
| 2013/07/16 | 1,098.8 | 1,136.3 | 1,066.3 | 1,093.8 | +31.3 | +2.9% | 3,669,600 |
| 2013/07/12 | 1,045 | 1,080 | 1,026.3 | 1,062.5 | +36.2 | +3.5% | 1,985,600 |
| 2013/07/11 | 1,013.8 | 1,061.3 | 1,013.8 | 1,026.3 | +18.8 | +1.9% | 1,566,400 |
| 2013/07/10 | 1,057.5 | 1,096.3 | 1,001.3 | 1,007.5 | -31.3 | -3% | 2,155,200 |
| 2013/07/09 | 1,040 | 1,071.3 | 971.3 | 1,038.8 | -31.2 | -2.9% | 3,716,800 |
| 2013/07/08 | 1,127.5 | 1,143.8 | 1,061.3 | 1,070 | -53.8 | -4.8% | 2,701,600 |
| 2013/07/05 | 1,138.8 | 1,177.5 | 1,100 | 1,123.8 | +1.3 | +0.1% | 4,052,000 |
| 2013/07/04 | 1,172.5 | 1,212.5 | 1,122.5 | 1,122.5 | -65 | -5.5% | 4,137,600 |
| 2013/07/03 | 1,130 | 1,246.3 | 1,082.5 | 1,187.5 | +90 | +8.2% | 12,969,600 |
| 2013/07/02 | 1,122.5 | 1,162.5 | 1,065 | 1,097.5 | +11.2 | +1% | 10,168,800 |
| 2013/07/01 | 968.8 | 1,086.3 | 946.3 | 1,086.3 | +187.5 | +20.9% | 12,739,200 |
| 2013/06/28 | 743.8 | 898.8 | 741.3 | 898.8 | +117.5 | +15% | 15,632,000 |
| 2013/06/27 | 1,005 | 1,005 | 780 | 781.3 | -186.2 | -19.2% | 22,785,600 |
| 2013/06/26 | 1,042.5 | 1,106.3 | 967.5 | 967.5 | -375 | -27.9% | 27,636,000 |
| 2013/06/25 | 1,375 | 1,432.5 | 1,262.5 | 1,342.5 | ±0 | ±0% | 13,339,200 |
| 2013/06/24 | 1,461.3 | 1,556.3 | 1,326.3 | 1,342.5 | -57.5 | -4.1% | 29,492,800 |
| 2013/06/21 | 1,243.8 | 1,475 | 1,215 | 1,400 | +108.7 | +8.4% | 31,240,800 |
| 2013/06/20 | 1,145 | 1,295 | 1,117.5 | 1,291.3 | +183.8 | +16.6% | 18,803,200 |
| 2013/06/19 | 1,187.5 | 1,262.5 | 1,048.8 | 1,107.5 | -145 | -11.6% | 26,411,200 |
| 2013/06/18 | 1,481.3 | 1,541.3 | 1,241.3 | 1,252.5 | -175 | -12.3% | 18,272,800 |
| 2013/06/17 | 1,476.3 | 1,540 | 1,275 | 1,427.5 | -198.8 | -12.2% | 29,052,800 |
| 2013/06/14 | 1,500 | 1,712.5 | 1,475 | 1,626.3 | +288.8 | +21.6% | 42,137,600 |
| 2013/06/13 | 1,337.5 | 1,337.5 | 1,337.5 | 1,337.5 | +187.5 | +16.3% | 884,800 |
2901～
2950
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% | 13.07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 | 309,000円 | +8.0% | -15.3% | 4.01% | 8.68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% | 11.97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 | 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
