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 |
|---|---|---|---|---|---|---|---|
| 2019/08/14 | 3,135 | 3,140 | 3,085 | 3,115 | +5 | +0.2% | 189,900 |
| 2019/08/13 | 3,090 | 3,140 | 3,085 | 3,110 | -50 | -1.6% | 212,700 |
| 2019/08/09 | 3,195 | 3,220 | 3,135 | 3,160 | -20 | -0.6% | 282,400 |
| 2019/08/08 | 3,055 | 3,195 | 3,050 | 3,180 | +85 | +2.7% | 494,200 |
| 2019/08/07 | 3,200 | 3,200 | 3,085 | 3,095 | -55 | -1.7% | 328,800 |
| 2019/08/06 | 2,990 | 3,155 | 2,961 | 3,150 | +35 | +1.1% | 588,700 |
| 2019/08/05 | 3,245 | 3,445 | 2,990 | 3,115 | -185 | -5.6% | 1,821,300 |
| 2019/08/02 | 3,370 | 3,395 | 3,260 | 3,300 | -120 | -3.5% | 360,000 |
| 2019/08/01 | 3,400 | 3,430 | 3,380 | 3,420 | +20 | +0.6% | 175,200 |
| 2019/07/31 | 3,430 | 3,440 | 3,380 | 3,400 | -45 | -1.3% | 172,300 |
| 2019/07/30 | 3,440 | 3,480 | 3,365 | 3,445 | +55 | +1.6% | 357,500 |
| 2019/07/29 | 3,350 | 3,455 | 3,340 | 3,390 | +20 | +0.6% | 361,600 |
| 2019/07/26 | 3,290 | 3,380 | 3,285 | 3,370 | +95 | +2.9% | 332,200 |
| 2019/07/25 | 3,255 | 3,300 | 3,235 | 3,275 | +20 | +0.6% | 175,600 |
| 2019/07/24 | 3,245 | 3,285 | 3,215 | 3,255 | +30 | +0.9% | 231,100 |
| 2019/07/23 | 3,285 | 3,285 | 3,220 | 3,225 | -60 | -1.8% | 317,000 |
| 2019/07/22 | 3,300 | 3,310 | 3,245 | 3,285 | -45 | -1.4% | 232,300 |
| 2019/07/19 | 3,210 | 3,340 | 3,185 | 3,330 | +105 | +3.3% | 526,700 |
| 2019/07/18 | 3,285 | 3,285 | 3,215 | 3,225 | -90 | -2.7% | 422,400 |
| 2019/07/17 | 3,365 | 3,375 | 3,285 | 3,315 | -80 | -2.4% | 371,100 |
| 2019/07/16 | 3,345 | 3,435 | 3,325 | 3,395 | -20 | -0.6% | 252,600 |
| 2019/07/12 | 3,490 | 3,510 | 3,405 | 3,415 | -80 | -2.3% | 294,700 |
| 2019/07/11 | 3,530 | 3,530 | 3,470 | 3,495 | -10 | -0.3% | 245,100 |
| 2019/07/10 | 3,435 | 3,535 | 3,410 | 3,505 | +50 | +1.4% | 233,200 |
| 2019/07/09 | 3,500 | 3,510 | 3,450 | 3,455 | -55 | -1.6% | 189,300 |
| 2019/07/08 | 3,550 | 3,565 | 3,480 | 3,510 | -15 | -0.4% | 235,500 |
| 2019/07/05 | 3,500 | 3,525 | 3,455 | 3,525 | ±0 | ±0% | 192,500 |
| 2019/07/04 | 3,475 | 3,535 | 3,455 | 3,525 | +70 | +2% | 232,300 |
| 2019/07/03 | 3,580 | 3,585 | 3,435 | 3,455 | -110 | -3.1% | 421,000 |
| 2019/07/02 | 3,525 | 3,580 | 3,500 | 3,565 | +45 | +1.3% | 391,700 |
| 2019/07/01 | 3,485 | 3,535 | 3,470 | 3,520 | +60 | +1.7% | 392,400 |
| 2019/06/28 | 3,395 | 3,485 | 3,395 | 3,460 | +70 | +2.1% | 414,800 |
| 2019/06/27 | 3,350 | 3,400 | 3,325 | 3,390 | +15 | +0.4% | 259,400 |
| 2019/06/26 | 3,270 | 3,405 | 3,265 | 3,375 | +55 | +1.7% | 426,600 |
| 2019/06/25 | 3,385 | 3,410 | 3,280 | 3,320 | -115 | -3.3% | 557,500 |
| 2019/06/24 | 3,280 | 3,440 | 3,180 | 3,435 | +135 | +4.1% | 1,090,700 |
| 2019/06/21 | 3,505 | 3,520 | 3,275 | 3,300 | -230 | -6.5% | 1,180,000 |
| 2019/06/20 | 3,575 | 3,590 | 3,480 | 3,530 | -50 | -1.4% | 747,900 |
| 2019/06/19 | 3,675 | 3,675 | 3,560 | 3,580 | -45 | -1.2% | 527,900 |
| 2019/06/18 | 3,730 | 3,785 | 3,620 | 3,625 | -110 | -2.9% | 670,700 |
| 2019/06/17 | 3,740 | 3,785 | 3,715 | 3,735 | -75 | -2% | 530,000 |
| 2019/06/14 | 3,740 | 3,825 | 3,705 | 3,810 | +115 | +3.1% | 581,600 |
| 2019/06/13 | 3,755 | 3,755 | 3,650 | 3,695 | -85 | -2.2% | 487,200 |
| 2019/06/12 | 3,815 | 3,830 | 3,760 | 3,780 | -55 | -1.4% | 329,400 |
| 2019/06/11 | 3,835 | 3,855 | 3,810 | 3,835 | -10 | -0.3% | 261,600 |
| 2019/06/10 | 3,855 | 3,880 | 3,800 | 3,845 | +55 | +1.5% | 386,800 |
| 2019/06/07 | 3,830 | 3,840 | 3,725 | 3,790 | +20 | +0.5% | 429,600 |
| 2019/06/06 | 3,845 | 3,910 | 3,770 | 3,770 | -70 | -1.8% | 630,900 |
| 2019/06/05 | 3,830 | 3,890 | 3,800 | 3,840 | +80 | +2.1% | 502,300 |
| 2019/06/04 | 3,595 | 3,760 | 3,595 | 3,760 | +165 | +4.6% | 794,800 |
1401～
1450
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 | 264,600円 | - | - | 0.00% | - | 122.56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 | 380,700円 | +30.5% | +111.0% | 4.99% | 10.73倍 | 0.94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 | 263,300円 | +13.9% | +6.6% | 2.66% | 6.86倍 | 0.82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 | 247,100円 | +21.7% | +999.9% | 0.00% | 10.29倍 | 3.40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
