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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 1,405 | 1,435 | 1,384 | 1,435 | +17 | +1.2% | 80,400 |
| 2016/08/18 | 1,452 | 1,490 | 1,408 | 1,418 | -50 | -3.4% | 144,900 |
| 2016/08/17 | 1,519 | 1,542 | 1,464 | 1,468 | -91 | -5.8% | 220,600 |
| 2016/08/16 | 1,490 | 1,560 | 1,482 | 1,559 | +52 | +3.5% | 300,500 |
| 2016/08/15 | 1,600 | 1,610 | 1,474 | 1,507 | +97 | +6.9% | 467,500 |
| 2016/08/12 | 1,336 | 1,415 | 1,313 | 1,410 | +71 | +5.3% | 182,900 |
| 2016/08/10 | 1,305 | 1,348 | 1,279 | 1,339 | +34 | +2.6% | 159,800 |
| 2016/08/09 | 1,253 | 1,330 | 1,253 | 1,305 | +40 | +3.2% | 210,900 |
| 2016/08/08 | 1,350 | 1,373 | 1,255 | 1,265 | -124 | -8.9% | 455,300 |
| 2016/08/05 | 1,440 | 1,448 | 1,371 | 1,389 | -50 | -3.5% | 186,600 |
| 2016/08/04 | 1,431 | 1,473 | 1,390 | 1,439 | +8 | +0.6% | 240,300 |
| 2016/08/03 | 1,509 | 1,530 | 1,421 | 1,431 | -85 | -5.6% | 346,800 |
| 2016/08/02 | 1,460 | 1,544 | 1,458 | 1,516 | +43 | +2.9% | 399,500 |
| 2016/08/01 | 1,360 | 1,508 | 1,355 | 1,473 | +83 | +6% | 555,400 |
| 2016/07/29 | 1,340 | 1,397 | 1,306 | 1,390 | +20 | +1.5% | 263,700 |
| 2016/07/28 | 1,350 | 1,382 | 1,321 | 1,370 | +31 | +2.3% | 263,800 |
| 2016/07/27 | 1,400 | 1,405 | 1,305 | 1,339 | -41 | -3% | 298,000 |
| 2016/07/26 | 1,420 | 1,430 | 1,335 | 1,380 | -53 | -3.7% | 475,600 |
| 2016/07/25 | 1,470 | 1,490 | 1,429 | 1,433 | -37 | -2.5% | 248,100 |
| 2016/07/22 | 1,493 | 1,525 | 1,470 | 1,470 | -23 | -1.5% | 179,700 |
| 2016/07/21 | 1,500 | 1,529 | 1,478 | 1,493 | +16 | +1.1% | 201,500 |
| 2016/07/20 | 1,510 | 1,541 | 1,473 | 1,477 | -41 | -2.7% | 363,300 |
| 2016/07/19 | 1,512 | 1,575 | 1,479 | 1,518 | -9 | -0.6% | 369,000 |
| 2016/07/15 | 1,584 | 1,598 | 1,521 | 1,527 | -73 | -4.6% | 439,100 |
| 2016/07/14 | 1,609 | 1,643 | 1,586 | 1,600 | -40 | -2.4% | 458,300 |
| 2016/07/13 | 1,684 | 1,719 | 1,630 | 1,640 | -37 | -2.2% | 437,700 |
| 2016/07/12 | 1,739 | 1,748 | 1,675 | 1,677 | -22 | -1.3% | 356,100 |
| 2016/07/11 | 1,682 | 1,774 | 1,672 | 1,699 | +53 | +3.2% | 410,300 |
| 2016/07/08 | 1,690 | 1,721 | 1,575 | 1,646 | -46 | -2.7% | 531,100 |
| 2016/07/07 | 1,740 | 1,767 | 1,682 | 1,692 | -46 | -2.6% | 384,200 |
| 2016/07/06 | 1,761 | 1,780 | 1,702 | 1,738 | -97 | -5.3% | 515,900 |
| 2016/07/05 | 1,876 | 1,884 | 1,812 | 1,835 | -41 | -2.2% | 472,600 |
| 2016/07/04 | 1,730 | 1,892 | 1,722 | 1,876 | +130 | +7.4% | 748,600 |
| 2016/07/01 | 1,723 | 1,750 | 1,701 | 1,746 | +26 | +1.5% | 268,500 |
| 2016/06/30 | 1,720 | 1,761 | 1,695 | 1,720 | +3 | +0.2% | 450,800 |
| 2016/06/29 | 1,748 | 1,760 | 1,711 | 1,717 | -3 | -0.2% | 464,200 |
| 2016/06/28 | 1,696 | 1,750 | 1,675 | 1,720 | -1 | -0.1% | 414,100 |
| 2016/06/27 | 1,640 | 1,778 | 1,614 | 1,721 | +101 | +6.2% | 793,700 |
| 2016/06/24 | 1,830 | 1,835 | 1,450 | 1,620 | -140 | -8% | 1,152,300 |
| 2016/06/23 | 1,710 | 1,797 | 1,677 | 1,760 | +11 | +0.6% | 513,200 |
| 2016/06/22 | 1,703 | 1,841 | 1,650 | 1,749 | +32 | +1.9% | 987,100 |
| 2016/06/21 | 1,712 | 1,766 | 1,690 | 1,717 | +5 | +0.3% | 432,300 |
| 2016/06/20 | 1,634 | 1,734 | 1,634 | 1,712 | +62 | +3.8% | 484,400 |
| 2016/06/17 | 1,739 | 1,768 | 1,620 | 1,650 | -20 | -1.2% | 667,000 |
| 2016/06/16 | 1,900 | 1,900 | 1,660 | 1,670 | -234 | -12.3% | 1,281,500 |
| 2016/06/15 | 1,769 | 1,964 | 1,768 | 1,904 | +136 | +7.7% | 1,354,900 |
| 2016/06/14 | 1,999 | 1,999 | 1,656 | 1,768 | -240 | -12% | 2,043,400 |
| 2016/06/13 | 1,979 | 2,057 | 1,940 | 2,008 | -55 | -2.7% | 1,226,200 |
| 2016/06/10 | 2,100 | 2,119 | 2,000 | 2,063 | ±0 | ±0% | 2,600,800 |
| 2016/06/09 | 1,851 | 2,088 | 1,850 | 2,063 | +281 | +15.8% | 5,910,100 |
2201～
2250
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 | 250,600円 | - | - | 0.00% | - | 116.07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 | 151,600円 | +5.0% | +1.5% | 0.00% | 12.97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 | 386,600円 | -6.4% | -71.8% | 4.91% | 43.06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 | 297,400円 | +7.9% | -3.3% | 2.69% | 8.27倍 | 0.85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
