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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,320 | 1,339 | 1,286.5 | 1,309 | +32 | +2.5% | 755,500 |
| 2023/11/14 | 1,306.5 | 1,308 | 1,266.5 | 1,277 | -19.5 | -1.5% | 634,100 |
| 2023/11/13 | 1,295 | 1,329.5 | 1,286 | 1,296.5 | +8.5 | +0.7% | 872,400 |
| 2023/11/10 | 1,269 | 1,299 | 1,246.5 | 1,288 | +41 | +3.3% | 1,207,000 |
| 2023/11/09 | 1,232 | 1,255 | 1,207.5 | 1,247 | -12 | -1% | 768,700 |
| 2023/11/08 | 1,259.5 | 1,268 | 1,245 | 1,259 | +37.5 | +3.1% | 652,200 |
| 2023/11/07 | 1,225 | 1,240.5 | 1,211 | 1,221.5 | -19 | -1.5% | 650,800 |
| 2023/11/06 | 1,224 | 1,254 | 1,203 | 1,240.5 | +57.5 | +4.9% | 1,068,600 |
| 2023/11/02 | 1,147 | 1,189 | 1,135 | 1,183 | +57 | +5.1% | 844,000 |
| 2023/11/01 | 1,113 | 1,130 | 1,088.5 | 1,126 | +35.5 | +3.3% | 899,100 |
| 2023/10/31 | 1,084 | 1,098.5 | 1,050 | 1,090.5 | -5.5 | -0.5% | 996,700 |
| 2023/10/30 | 1,100 | 1,101.5 | 1,068 | 1,096 | -7 | -0.6% | 1,274,600 |
| 2023/10/27 | 1,187.5 | 1,188.5 | 1,039 | 1,103 | -174.5 | -13.7% | 3,166,400 |
| 2023/10/26 | 1,247 | 1,304 | 1,245.5 | 1,277.5 | +8 | +0.6% | 868,400 |
| 2023/10/25 | 1,300 | 1,315 | 1,260.5 | 1,269.5 | -10 | -0.8% | 1,045,200 |
| 2023/10/24 | 1,292 | 1,295.5 | 1,210 | 1,279.5 | +17.5 | +1.4% | 1,195,000 |
| 2023/10/23 | 1,261 | 1,293.5 | 1,248 | 1,262 | +6 | +0.5% | 1,052,900 |
| 2023/10/20 | 1,269.5 | 1,280 | 1,247.5 | 1,256 | -38.5 | -3% | 1,039,900 |
| 2023/10/19 | 1,290 | 1,338.5 | 1,283 | 1,294.5 | -25.5 | -1.9% | 820,400 |
| 2023/10/18 | 1,371 | 1,373 | 1,295.5 | 1,320 | -14 | -1% | 1,159,300 |
| 2023/10/17 | 1,335 | 1,343 | 1,311 | 1,334 | +19 | +1.4% | 1,338,400 |
| 2023/10/16 | 1,358 | 1,373.5 | 1,312 | 1,315 | -80.5 | -5.8% | 1,140,000 |
| 2023/10/13 | 1,426.5 | 1,431 | 1,392.5 | 1,395.5 | -68.5 | -4.7% | 834,400 |
| 2023/10/12 | 1,429 | 1,466 | 1,429 | 1,464 | +36.5 | +2.6% | 562,800 |
| 2023/10/11 | 1,484.5 | 1,487.5 | 1,420 | 1,427.5 | -61.5 | -4.1% | 945,300 |
| 2023/10/10 | 1,490 | 1,496.5 | 1,471.5 | 1,489 | +1 | +0.1% | 818,200 |
| 2023/10/06 | 1,500 | 1,535 | 1,463 | 1,488 | +13 | +0.9% | 1,215,400 |
| 2023/10/05 | 1,434 | 1,484.5 | 1,419 | 1,475 | +53 | +3.7% | 1,062,600 |
| 2023/10/04 | 1,444.5 | 1,452.5 | 1,414.5 | 1,422 | -50.5 | -3.4% | 1,144,300 |
| 2023/10/03 | 1,523 | 1,531.5 | 1,465 | 1,472.5 | -54.5 | -3.6% | 1,234,000 |
| 2023/10/02 | 1,600 | 1,607.5 | 1,523 | 1,527 | -84 | -5.2% | 1,278,900 |
| 2023/09/29 | 1,620 | 1,632.5 | 1,603.5 | 1,611 | -22 | -1.3% | 734,100 |
| 2023/09/28 | 1,627 | 1,666.5 | 1,617.5 | 1,633 | -29 | -1.7% | 563,700 |
| 2023/09/27 | 1,621 | 1,666.5 | 1,605.5 | 1,662 | +28 | +1.7% | 780,800 |
| 2023/09/26 | 1,676 | 1,684 | 1,634 | 1,634 | -77.5 | -4.5% | 959,000 |
| 2023/09/25 | 1,677.5 | 1,722 | 1,677.5 | 1,711.5 | +22.5 | +1.3% | 819,800 |
| 2023/09/22 | 1,645.5 | 1,725 | 1,643 | 1,689 | +21 | +1.3% | 821,800 |
| 2023/09/21 | 1,726 | 1,747 | 1,661 | 1,668 | -46 | -2.7% | 1,030,600 |
| 2023/09/20 | 1,657 | 1,737 | 1,650 | 1,714 | +57 | +3.4% | 1,399,400 |
| 2023/09/19 | 1,678 | 1,695 | 1,630 | 1,657 | -38 | -2.2% | 821,000 |
| 2023/09/15 | 1,660 | 1,699 | 1,646.5 | 1,695 | +34 | +2% | 746,500 |
| 2023/09/14 | 1,655 | 1,675 | 1,641 | 1,661 | -5 | -0.3% | 610,700 |
| 2023/09/13 | 1,672 | 1,691 | 1,652.5 | 1,666 | +3.5 | +0.2% | 525,100 |
| 2023/09/12 | 1,685.5 | 1,698.5 | 1,636.5 | 1,662.5 | -7.5 | -0.4% | 997,300 |
| 2023/09/11 | 1,730 | 1,734 | 1,665 | 1,670 | -79 | -4.5% | 1,143,200 |
| 2023/09/08 | 1,748 | 1,779 | 1,729 | 1,749 | -37 | -2.1% | 816,300 |
| 2023/09/07 | 1,826.5 | 1,833 | 1,781 | 1,786 | -60.5 | -3.3% | 608,900 |
| 2023/09/06 | 1,840 | 1,871 | 1,815 | 1,846.5 | +17.5 | +1% | 599,100 |
| 2023/09/05 | 1,820 | 1,842.5 | 1,801.5 | 1,829 | -12 | -0.7% | 382,100 |
| 2023/09/04 | 1,858 | 1,859 | 1,823 | 1,841 | -17 | -0.9% | 392,800 |
401～
450
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
