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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 4,300 | 4,365 | 4,270 | 4,305 | +15 | +0.3% | 412,900 |
| 2019/11/28 | 4,270 | 4,320 | 4,250 | 4,290 | +5 | +0.1% | 369,400 |
| 2019/11/27 | 4,345 | 4,355 | 4,280 | 4,285 | -55 | -1.3% | 371,500 |
| 2019/11/26 | 4,310 | 4,370 | 4,285 | 4,340 | +30 | +0.7% | 502,600 |
| 2019/11/25 | 4,290 | 4,315 | 4,250 | 4,310 | +30 | +0.7% | 361,700 |
| 2019/11/22 | 4,225 | 4,285 | 4,200 | 4,280 | +55 | +1.3% | 390,400 |
| 2019/11/21 | 4,270 | 4,330 | 4,180 | 4,225 | -35 | -0.8% | 442,000 |
| 2019/11/20 | 4,220 | 4,270 | 4,195 | 4,260 | +20 | +0.5% | 352,800 |
| 2019/11/19 | 4,185 | 4,240 | 4,140 | 4,240 | +85 | +2% | 445,500 |
| 2019/11/18 | 4,145 | 4,160 | 4,080 | 4,155 | +30 | +0.7% | 319,100 |
| 2019/11/15 | 4,015 | 4,125 | 4,015 | 4,125 | +105 | +2.6% | 418,200 |
| 2019/11/14 | 4,035 | 4,135 | 3,985 | 4,020 | -10 | -0.2% | 583,400 |
| 2019/11/13 | 4,030 | 4,095 | 4,000 | 4,030 | -15 | -0.4% | 413,200 |
| 2019/11/12 | 4,125 | 4,140 | 4,025 | 4,045 | -90 | -2.2% | 497,500 |
| 2019/11/11 | 4,195 | 4,225 | 4,115 | 4,135 | -30 | -0.7% | 351,800 |
| 2019/11/08 | 4,150 | 4,230 | 4,150 | 4,165 | -25 | -0.6% | 338,900 |
| 2019/11/07 | 4,180 | 4,245 | 4,150 | 4,190 | -25 | -0.6% | 420,400 |
| 2019/11/06 | 4,290 | 4,325 | 4,180 | 4,215 | -75 | -1.7% | 687,500 |
| 2019/11/05 | 4,380 | 4,400 | 4,290 | 4,290 | -110 | -2.5% | 740,500 |
| 2019/11/01 | 4,385 | 4,445 | 4,355 | 4,400 | -10 | -0.2% | 554,600 |
| 2019/10/31 | 4,335 | 4,415 | 4,295 | 4,410 | +85 | +2% | 815,900 |
| 2019/10/30 | 4,330 | 4,385 | 4,265 | 4,325 | -50 | -1.1% | 756,200 |
| 2019/10/29 | 4,155 | 4,390 | 4,105 | 4,375 | +235 | +5.7% | 1,606,300 |
| 2019/10/28 | 4,250 | 4,270 | 4,135 | 4,140 | -70 | -1.7% | 573,300 |
| 2019/10/25 | 4,145 | 4,240 | 4,085 | 4,210 | +5 | +0.1% | 1,130,300 |
| 2019/10/24 | 3,960 | 4,230 | 3,920 | 4,205 | +360 | +9.4% | 2,304,200 |
| 2019/10/23 | 3,940 | 3,965 | 3,820 | 3,845 | +40 | +1.1% | 593,000 |
| 2019/10/21 | 3,840 | 3,910 | 3,805 | 3,805 | -75 | -1.9% | 357,700 |
| 2019/10/18 | 3,825 | 3,935 | 3,810 | 3,880 | -15 | -0.4% | 499,500 |
| 2019/10/17 | 3,960 | 3,990 | 3,895 | 3,895 | -95 | -2.4% | 537,500 |
| 2019/10/16 | 4,040 | 4,085 | 3,985 | 3,990 | -35 | -0.9% | 372,900 |
| 2019/10/15 | 4,000 | 4,075 | 3,920 | 4,025 | +15 | +0.4% | 499,700 |
| 2019/10/11 | 4,190 | 4,190 | 3,985 | 4,010 | -165 | -4% | 792,700 |
| 2019/10/10 | 4,300 | 4,300 | 4,165 | 4,175 | -105 | -2.5% | 473,500 |
| 2019/10/09 | 4,195 | 4,310 | 4,160 | 4,280 | +65 | +1.5% | 493,200 |
| 2019/10/08 | 4,280 | 4,305 | 4,200 | 4,215 | -90 | -2.1% | 465,400 |
| 2019/10/07 | 4,340 | 4,345 | 4,235 | 4,305 | +5 | +0.1% | 410,800 |
| 2019/10/04 | 4,270 | 4,375 | 4,240 | 4,300 | +30 | +0.7% | 757,000 |
| 2019/10/03 | 4,170 | 4,275 | 4,155 | 4,270 | +15 | +0.4% | 657,200 |
| 2019/10/02 | 4,300 | 4,340 | 4,180 | 4,255 | -115 | -2.6% | 926,700 |
| 2019/10/01 | 4,510 | 4,520 | 4,355 | 4,370 | -120 | -2.7% | 746,100 |
| 2019/09/30 | 4,440 | 4,505 | 4,325 | 4,490 | ±0 | ±0% | 1,044,500 |
| 2019/09/27 | 4,560 | 4,620 | 4,430 | 4,490 | +30 | +0.7% | 2,205,600 |
| 2019/09/26 | 4,295 | 4,550 | 4,275 | 4,460 | +255 | +6.1% | 3,308,700 |
| 2019/09/25 | 4,115 | 4,240 | 4,080 | 4,205 | +155 | +3.8% | 1,752,500 |
| 2019/09/24 | 4,065 | 4,380 | 3,990 | 4,050 | -135 | -3.2% | 3,335,800 |
| 2019/09/20 | 3,950 | 4,240 | 3,935 | 4,185 | +645 | +18.2% | 5,720,000 |
| 2019/09/19 | 3,585 | 3,655 | 3,525 | 3,540 | -15 | -0.4% | 689,800 |
| 2019/09/18 | 3,400 | 3,575 | 3,380 | 3,555 | +145 | +4.3% | 969,000 |
| 2019/09/17 | 3,365 | 3,500 | 3,325 | 3,410 | +100 | +3% | 701,800 |
1401～
1450
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
