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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 1,730 | 1,959 | 1,726 | 1,830 | +97 | +5.6% | 1,851,100 |
| 2017/10/05 | 1,707 | 1,733 | 1,684 | 1,733 | +59 | +3.5% | 404,800 |
| 2017/10/04 | 1,710 | 1,739 | 1,667 | 1,674 | -15 | -0.9% | 507,500 |
| 2017/10/03 | 1,612 | 1,696 | 1,582 | 1,689 | +59 | +3.6% | 639,900 |
| 2017/10/02 | 1,675 | 1,683 | 1,612 | 1,630 | -43 | -2.6% | 428,500 |
| 2017/09/29 | 1,675 | 1,685 | 1,637 | 1,673 | +4 | +0.2% | 363,400 |
| 2017/09/28 | 1,594 | 1,680 | 1,593 | 1,669 | +91 | +5.8% | 815,600 |
| 2017/09/27 | 1,556 | 1,579 | 1,526 | 1,578 | +37 | +2.4% | 305,500 |
| 2017/09/26 | 1,504 | 1,545 | 1,453 | 1,541 | +21 | +1.4% | 312,400 |
| 2017/09/25 | 1,515 | 1,596 | 1,509 | 1,520 | +17 | +1.1% | 630,800 |
| 2017/09/22 | 1,502 | 1,507 | 1,455 | 1,503 | +17 | +1.1% | 255,200 |
| 2017/09/21 | 1,461 | 1,520 | 1,456 | 1,486 | +35 | +2.4% | 541,800 |
| 2017/09/20 | 1,429 | 1,464 | 1,422 | 1,451 | +15 | +1% | 225,800 |
| 2017/09/19 | 1,417 | 1,443 | 1,406 | 1,436 | +20 | +1.4% | 217,000 |
| 2017/09/15 | 1,394 | 1,422 | 1,394 | 1,416 | +11 | +0.8% | 116,900 |
| 2017/09/14 | 1,404 | 1,405 | 1,373 | 1,405 | -1 | -0.1% | 111,000 |
| 2017/09/13 | 1,382 | 1,433 | 1,359 | 1,406 | -1 | -0.1% | 286,000 |
| 2017/09/12 | 1,365 | 1,409 | 1,349 | 1,407 | +59 | +4.4% | 228,100 |
| 2017/09/11 | 1,375 | 1,379 | 1,347 | 1,348 | +56 | +4.3% | 220,700 |
| 2017/09/08 | 1,300 | 1,313 | 1,289 | 1,292 | -1 | -0.1% | 235,700 |
| 2017/09/07 | 1,320 | 1,327 | 1,293 | 1,293 | -27 | -2% | 209,500 |
| 2017/09/06 | 1,300 | 1,345 | 1,289 | 1,320 | -15 | -1.1% | 297,500 |
| 2017/09/05 | 1,402 | 1,415 | 1,335 | 1,335 | -84 | -5.9% | 311,000 |
| 2017/09/04 | 1,436 | 1,440 | 1,395 | 1,419 | -33 | -2.3% | 190,500 |
| 2017/09/01 | 1,470 | 1,474 | 1,440 | 1,452 | -21 | -1.4% | 135,800 |
| 2017/08/31 | 1,453 | 1,473 | 1,453 | 1,473 | +14 | +1% | 117,600 |
| 2017/08/30 | 1,433 | 1,459 | 1,428 | 1,459 | +40 | +2.8% | 168,900 |
| 2017/08/29 | 1,423 | 1,433 | 1,414 | 1,419 | -16 | -1.1% | 88,900 |
| 2017/08/28 | 1,406 | 1,438 | 1,406 | 1,435 | +31 | +2.2% | 153,600 |
| 2017/08/25 | 1,408 | 1,409 | 1,397 | 1,404 | +8 | +0.6% | 51,100 |
| 2017/08/24 | 1,391 | 1,405 | 1,376 | 1,396 | +6 | +0.4% | 81,800 |
| 2017/08/23 | 1,379 | 1,401 | 1,379 | 1,390 | +11 | +0.8% | 136,200 |
| 2017/08/22 | 1,375 | 1,387 | 1,362 | 1,379 | +19 | +1.4% | 81,600 |
| 2017/08/21 | 1,400 | 1,412 | 1,351 | 1,360 | -43 | -3.1% | 211,300 |
| 2017/08/18 | 1,390 | 1,410 | 1,389 | 1,403 | -26 | -1.8% | 124,300 |
| 2017/08/17 | 1,408 | 1,444 | 1,401 | 1,429 | +19 | +1.3% | 117,300 |
| 2017/08/16 | 1,385 | 1,423 | 1,379 | 1,410 | +27 | +2% | 104,900 |
| 2017/08/15 | 1,360 | 1,386 | 1,360 | 1,383 | +34 | +2.5% | 85,200 |
| 2017/08/14 | 1,350 | 1,364 | 1,332 | 1,349 | -30 | -2.2% | 146,700 |
| 2017/08/10 | 1,411 | 1,411 | 1,371 | 1,379 | -36 | -2.5% | 103,000 |
| 2017/08/09 | 1,418 | 1,420 | 1,370 | 1,415 | -7 | -0.5% | 222,000 |
| 2017/08/08 | 1,435 | 1,440 | 1,419 | 1,422 | -12 | -0.8% | 121,200 |
| 2017/08/07 | 1,433 | 1,449 | 1,426 | 1,434 | +29 | +2.1% | 189,000 |
| 2017/08/04 | 1,365 | 1,416 | 1,360 | 1,405 | +18 | +1.3% | 128,200 |
| 2017/08/03 | 1,403 | 1,416 | 1,382 | 1,387 | -29 | -2% | 163,500 |
| 2017/08/02 | 1,400 | 1,425 | 1,400 | 1,416 | +14 | +1% | 100,300 |
| 2017/08/01 | 1,448 | 1,448 | 1,398 | 1,402 | -46 | -3.2% | 247,900 |
| 2017/07/31 | 1,448 | 1,454 | 1,416 | 1,448 | -27 | -1.8% | 176,100 |
| 2017/07/28 | 1,494 | 1,495 | 1,460 | 1,475 | -22 | -1.5% | 159,200 |
| 2017/07/27 | 1,510 | 1,510 | 1,485 | 1,497 | -4 | -0.3% | 104,200 |
1851～
1900
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
