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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 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 |
| 2019/06/03 | 3,770 | 3,795 | 3,540 | 3,595 | -230 | -6% | 934,700 |
| 2019/05/31 | 3,820 | 3,855 | 3,775 | 3,825 | +25 | +0.7% | 443,500 |
| 2019/05/30 | 3,805 | 3,830 | 3,745 | 3,800 | -55 | -1.4% | 604,800 |
| 2019/05/29 | 3,920 | 3,985 | 3,850 | 3,855 | -100 | -2.5% | 803,000 |
| 2019/05/28 | 3,905 | 3,975 | 3,885 | 3,955 | +70 | +1.8% | 877,800 |
| 2019/05/27 | 3,815 | 3,960 | 3,770 | 3,885 | +75 | +2% | 1,098,700 |
| 2019/05/24 | 3,705 | 3,810 | 3,680 | 3,810 | +80 | +2.1% | 537,800 |
| 2019/05/23 | 3,800 | 3,820 | 3,705 | 3,730 | -35 | -0.9% | 506,700 |
| 2019/05/22 | 3,745 | 3,830 | 3,715 | 3,765 | +80 | +2.2% | 917,400 |
| 2019/05/21 | 3,720 | 3,745 | 3,540 | 3,685 | -45 | -1.2% | 1,355,400 |
| 2019/05/20 | 3,800 | 3,870 | 3,720 | 3,730 | -70 | -1.8% | 663,000 |
1401～
1450
件表示中 / 2453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 | 228,200円 | - | - | 0.00% | - | 105.70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 |
| 科研薬 | 414,000円 | +30.5% | +111.0% | 4.59% | 11.67倍 | 1.02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 |
| キッセイ薬 | 383,500円 | +14.5% | -2.3% | 2.35% | 14.03倍 | 0.75倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 東和薬品 | 256,200円 | +15.0% | -7.3% | 2.73% | 8.41倍 | 0.79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 |
| 鳥居薬 | 451,000円 | +7.1% | -35.0% | 2.66% | 37.29倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
