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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 2,090 | 2,149 | 2,058 | 2,140 | +55 | +2.6% | 367,800 |
| 2017/11/07 | 2,117 | 2,205 | 1,988 | 2,085 | -20 | -1% | 790,500 |
| 2017/11/06 | 2,122 | 2,167 | 2,058 | 2,105 | -67 | -3.1% | 487,100 |
| 2017/11/02 | 2,261 | 2,263 | 2,073 | 2,172 | -74 | -3.3% | 715,600 |
| 2017/11/01 | 2,140 | 2,297 | 2,135 | 2,246 | +152 | +7.3% | 1,538,400 |
| 2017/10/31 | 2,100 | 2,137 | 2,062 | 2,094 | -26 | -1.2% | 525,800 |
| 2017/10/30 | 2,011 | 2,140 | 2,001 | 2,120 | +132 | +6.6% | 729,600 |
| 2017/10/27 | 1,982 | 2,020 | 1,981 | 1,988 | +4 | +0.2% | 306,900 |
| 2017/10/26 | 1,900 | 2,037 | 1,894 | 1,984 | +73 | +3.8% | 743,800 |
| 2017/10/25 | 1,950 | 1,995 | 1,903 | 1,911 | -45 | -2.3% | 434,600 |
| 2017/10/24 | 1,930 | 1,973 | 1,896 | 1,956 | -2 | -0.1% | 542,900 |
| 2017/10/23 | 1,820 | 1,978 | 1,813 | 1,958 | +150 | +8.3% | 586,000 |
| 2017/10/20 | 1,785 | 1,868 | 1,757 | 1,808 | -11 | -0.6% | 590,000 |
| 2017/10/19 | 1,888 | 1,897 | 1,794 | 1,819 | -68 | -3.6% | 628,300 |
| 2017/10/18 | 1,915 | 1,931 | 1,857 | 1,887 | -31 | -1.6% | 448,100 |
| 2017/10/17 | 2,070 | 2,124 | 1,807 | 1,918 | -160 | -7.7% | 1,647,600 |
| 2017/10/16 | 2,100 | 2,130 | 2,027 | 2,078 | -6 | -0.3% | 1,007,400 |
| 2017/10/13 | 1,920 | 2,088 | 1,891 | 2,084 | +174 | +9.1% | 1,369,000 |
| 2017/10/12 | 1,931 | 1,950 | 1,905 | 1,910 | -3 | -0.2% | 322,900 |
| 2017/10/11 | 1,917 | 1,967 | 1,889 | 1,913 | -10 | -0.5% | 695,300 |
| 2017/10/10 | 1,870 | 1,969 | 1,860 | 1,923 | +93 | +5.1% | 1,092,000 |
| 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 |
1901～
1950
件表示中 / 2535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 | 254,600円 | - | - | 0.00% | - | 117.92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 | 151,700円 | +5.0% | +1.5% | 0.00% | 12.98倍 | 3.65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 | 387,000円 | -6.4% | -71.8% | 4.91% | 43.10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 | 303,000円 | +7.9% | -3.3% | 2.64% | 8.43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
