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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 3,345 | 3,350 | 3,270 | 3,310 | -10 | -0.3% | 376,100 |
| 2019/09/12 | 3,450 | 3,485 | 3,310 | 3,320 | -155 | -4.5% | 642,800 |
| 2019/09/11 | 3,335 | 3,480 | 3,320 | 3,475 | +145 | +4.4% | 605,900 |
| 2019/09/10 | 3,310 | 3,330 | 3,280 | 3,330 | +15 | +0.5% | 202,600 |
| 2019/09/09 | 3,330 | 3,340 | 3,270 | 3,315 | -40 | -1.2% | 302,800 |
| 2019/09/06 | 3,330 | 3,375 | 3,320 | 3,355 | +15 | +0.4% | 263,400 |
| 2019/09/05 | 3,340 | 3,390 | 3,315 | 3,340 | +45 | +1.4% | 545,200 |
| 2019/09/04 | 3,450 | 3,470 | 3,290 | 3,295 | -190 | -5.5% | 1,241,200 |
| 2019/09/03 | 3,640 | 3,650 | 3,460 | 3,485 | -115 | -3.2% | 1,719,600 |
| 2019/09/02 | 3,410 | 3,935 | 3,385 | 3,600 | +260 | +7.8% | 5,420,100 |
| 2019/08/30 | 3,255 | 3,375 | 3,210 | 3,340 | +165 | +5.2% | 421,500 |
| 2019/08/29 | 3,300 | 3,320 | 3,150 | 3,175 | -115 | -3.5% | 332,500 |
| 2019/08/28 | 3,380 | 3,400 | 3,275 | 3,290 | -90 | -2.7% | 261,100 |
| 2019/08/27 | 3,485 | 3,490 | 3,360 | 3,380 | +25 | +0.7% | 384,800 |
| 2019/08/26 | 3,335 | 3,455 | 3,300 | 3,355 | -70 | -2% | 441,300 |
| 2019/08/23 | 3,400 | 3,445 | 3,350 | 3,425 | +25 | +0.7% | 205,400 |
| 2019/08/22 | 3,505 | 3,540 | 3,395 | 3,400 | -50 | -1.4% | 430,700 |
| 2019/08/21 | 3,385 | 3,515 | 3,320 | 3,450 | -5 | -0.1% | 598,400 |
| 2019/08/20 | 3,190 | 3,460 | 3,175 | 3,455 | +285 | +9% | 864,400 |
| 2019/08/19 | 3,145 | 3,190 | 3,125 | 3,170 | +40 | +1.3% | 268,000 |
| 2019/08/16 | 3,035 | 3,140 | 3,020 | 3,130 | +105 | +3.5% | 284,500 |
| 2019/08/15 | 3,025 | 3,075 | 3,020 | 3,025 | -90 | -2.9% | 337,200 |
| 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 |
1451～
1500
件表示中 / 2536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 | 253,000円 | - | - | 0.00% | - | 117.18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 |
| ペプチド | 152,500円 | +5.0% | +1.5% | 0.00% | 13.05倍 | 3.67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 |
| 鳥居薬 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.45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 |
| 科研薬 | 388,200円 | -6.4% | -71.8% | 4.89% | 43.23倍 | 0.96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 | 304,000円 | +7.9% | -3.3% | 2.63% | 8.46倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
