サンバイオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/29 | 1,130 | 1,137 | 1,099 | 1,099 | -39 | -3.4% | 373,800 |
| 2022/06/28 | 1,135 | 1,169 | 1,127 | 1,138 | -4 | -0.4% | 456,600 |
| 2022/06/27 | 1,160 | 1,166 | 1,134 | 1,142 | -12 | -1% | 336,400 |
| 2022/06/24 | 1,101 | 1,159 | 1,098 | 1,154 | +64 | +5.9% | 805,300 |
| 2022/06/23 | 1,087 | 1,099 | 1,079 | 1,090 | +3 | +0.3% | 217,800 |
| 2022/06/22 | 1,077 | 1,093 | 1,063 | 1,087 | +3 | +0.3% | 250,600 |
| 2022/06/21 | 1,036 | 1,092 | 1,027 | 1,084 | +56 | +5.4% | 368,300 |
| 2022/06/20 | 1,046 | 1,057 | 1,006 | 1,028 | -20 | -1.9% | 349,900 |
| 2022/06/17 | 1,069 | 1,095 | 1,038 | 1,048 | -48 | -4.4% | 616,900 |
| 2022/06/16 | 1,067 | 1,108 | 1,038 | 1,096 | +54 | +5.2% | 948,800 |
| 2022/06/15 | 1,050 | 1,078 | 1,020 | 1,042 | +22 | +2.2% | 802,000 |
| 2022/06/14 | 1,050 | 1,051 | 994 | 1,020 | -41 | -3.9% | 900,100 |
| 2022/06/13 | 1,085 | 1,087 | 1,061 | 1,061 | -35 | -3.2% | 310,900 |
| 2022/06/10 | 1,114 | 1,118 | 1,093 | 1,096 | -24 | -2.1% | 328,600 |
| 2022/06/09 | 1,115 | 1,126 | 1,102 | 1,120 | +5 | +0.4% | 305,700 |
| 2022/06/08 | 1,108 | 1,119 | 1,085 | 1,115 | +28 | +2.6% | 362,400 |
| 2022/06/07 | 1,111 | 1,113 | 1,086 | 1,087 | -24 | -2.2% | 204,200 |
| 2022/06/06 | 1,082 | 1,112 | 1,078 | 1,111 | +27 | +2.5% | 297,100 |
| 2022/06/03 | 1,095 | 1,098 | 1,070 | 1,084 | +6 | +0.6% | 233,000 |
| 2022/06/02 | 1,087 | 1,087 | 1,058 | 1,078 | -9 | -0.8% | 227,200 |
| 2022/06/01 | 1,106 | 1,116 | 1,082 | 1,087 | -19 | -1.7% | 311,600 |
| 2022/05/31 | 1,103 | 1,125 | 1,088 | 1,106 | -4 | -0.4% | 373,300 |
| 2022/05/30 | 1,086 | 1,111 | 1,069 | 1,110 | +39 | +3.6% | 399,900 |
| 2022/05/27 | 1,051 | 1,076 | 1,041 | 1,071 | +24 | +2.3% | 262,800 |
| 2022/05/26 | 1,050 | 1,059 | 1,036 | 1,047 | +3 | +0.3% | 284,500 |
| 2022/05/25 | 1,106 | 1,106 | 1,043 | 1,044 | -60 | -5.4% | 567,700 |
| 2022/05/24 | 1,126 | 1,132 | 1,096 | 1,104 | -41 | -3.6% | 262,100 |
| 2022/05/23 | 1,150 | 1,152 | 1,120 | 1,145 | ±0 | ±0% | 329,600 |
| 2022/05/20 | 1,125 | 1,147 | 1,108 | 1,145 | +31 | +2.8% | 275,000 |
| 2022/05/19 | 1,090 | 1,123 | 1,087 | 1,114 | -5 | -0.4% | 207,900 |
| 2022/05/18 | 1,103 | 1,120 | 1,089 | 1,119 | +23 | +2.1% | 246,200 |
| 2022/05/17 | 1,084 | 1,098 | 1,073 | 1,096 | +12 | +1.1% | 211,100 |
| 2022/05/16 | 1,075 | 1,088 | 1,067 | 1,084 | +13 | +1.2% | 343,400 |
| 2022/05/13 | 1,066 | 1,080 | 1,043 | 1,071 | +9 | +0.8% | 347,900 |
| 2022/05/12 | 1,102 | 1,102 | 1,062 | 1,062 | -54 | -4.8% | 406,000 |
| 2022/05/11 | 1,113 | 1,125 | 1,077 | 1,116 | +3 | +0.3% | 443,400 |
| 2022/05/10 | 1,127 | 1,135 | 1,106 | 1,113 | -17 | -1.5% | 294,800 |
| 2022/05/09 | 1,135 | 1,168 | 1,123 | 1,130 | -20 | -1.7% | 429,600 |
| 2022/05/06 | 1,120 | 1,150 | 1,106 | 1,150 | +38 | +3.4% | 359,000 |
| 2022/05/02 | 1,112 | 1,139 | 1,101 | 1,112 | ±0 | ±0% | 504,300 |
| 2022/04/28 | 1,105 | 1,131 | 1,094 | 1,112 | +7 | +0.6% | 414,000 |
| 2022/04/27 | 1,101 | 1,114 | 1,088 | 1,105 | -18 | -1.6% | 269,000 |
| 2022/04/26 | 1,126 | 1,130 | 1,090 | 1,123 | +6 | +0.5% | 279,900 |
| 2022/04/25 | 1,100 | 1,132 | 1,100 | 1,117 | -12 | -1.1% | 256,900 |
| 2022/04/22 | 1,142 | 1,144 | 1,113 | 1,129 | -30 | -2.6% | 291,800 |
| 2022/04/21 | 1,137 | 1,163 | 1,133 | 1,159 | +18 | +1.6% | 301,600 |
| 2022/04/20 | 1,140 | 1,147 | 1,119 | 1,141 | +4 | +0.4% | 261,700 |
| 2022/04/19 | 1,112 | 1,139 | 1,105 | 1,137 | +25 | +2.2% | 315,600 |
| 2022/04/18 | 1,156 | 1,157 | 1,105 | 1,112 | -49 | -4.2% | 560,500 |
| 2022/04/15 | 1,170 | 1,184 | 1,158 | 1,161 | -15 | -1.3% | 351,600 |
701～
750
件表示中 / 2464件
類似銘柄と比較する
現在ご覧いただいている「サンバイオ」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 |
|---|---|---|---|---|---|---|---|---|
| サンバイオ | 240,900円 | - | - | 0.00% | - | 111.58倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| 鳥居薬 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.46倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
| 科研薬 | 386,700円 | +30.5% | +111.0% | 4.91% | 10.90倍 | 0.95倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| 東和薬品 | 261,300円 | +13.9% | +6.6% | 2.68% | 6.81倍 | 0.81倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
| ジーエヌアイ | 237,400円 | +21.7% | +999.9% | 0.00% | 9.89倍 | 3.27倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
市場注目の銘柄
チャート関連のコラム
