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 |
|---|---|---|---|---|---|---|---|
| 2015/09/01 | 1,090 | 1,090 | 1,010 | 1,016 | -75 | -6.9% | 101,200 |
| 2015/08/31 | 1,090 | 1,115 | 1,062 | 1,091 | -2 | -0.2% | 72,300 |
| 2015/08/28 | 1,080 | 1,116 | 1,064 | 1,093 | +41 | +3.9% | 97,500 |
| 2015/08/27 | 1,112 | 1,122 | 1,045 | 1,052 | +37 | +3.6% | 172,900 |
| 2015/08/26 | 893 | 1,028 | 893 | 1,015 | +129 | +14.6% | 183,400 |
| 2015/08/25 | 868 | 999 | 855 | 886 | -72 | -7.5% | 262,900 |
| 2015/08/24 | 1,010 | 1,035 | 943 | 958 | -111 | -10.4% | 304,500 |
| 2015/08/21 | 1,070 | 1,100 | 1,043 | 1,069 | -31 | -2.8% | 176,000 |
| 2015/08/20 | 1,050 | 1,167 | 1,041 | 1,100 | +50 | +4.8% | 358,500 |
| 2015/08/19 | 1,075 | 1,080 | 1,050 | 1,050 | -34 | -3.1% | 125,100 |
| 2015/08/18 | 1,078 | 1,100 | 1,064 | 1,084 | +6 | +0.6% | 101,800 |
| 2015/08/17 | 1,060 | 1,097 | 1,051 | 1,078 | +7 | +0.7% | 108,500 |
| 2015/08/14 | 1,108 | 1,109 | 1,061 | 1,071 | -39 | -3.5% | 198,500 |
| 2015/08/13 | 1,132 | 1,132 | 1,103 | 1,110 | -43 | -3.7% | 148,000 |
| 2015/08/12 | 1,200 | 1,209 | 1,130 | 1,153 | -33 | -2.8% | 117,900 |
| 2015/08/11 | 1,131 | 1,195 | 1,120 | 1,186 | +57 | +5% | 126,600 |
| 2015/08/10 | 1,160 | 1,184 | 1,122 | 1,129 | -32 | -2.8% | 120,100 |
| 2015/08/07 | 1,195 | 1,195 | 1,102 | 1,161 | -34 | -2.8% | 271,500 |
| 2015/08/06 | 1,206 | 1,210 | 1,195 | 1,195 | -10 | -0.8% | 119,500 |
| 2015/08/05 | 1,230 | 1,230 | 1,190 | 1,205 | -52 | -4.1% | 227,400 |
| 2015/08/04 | 1,285 | 1,285 | 1,240 | 1,257 | -38 | -2.9% | 160,000 |
| 2015/08/03 | 1,320 | 1,322 | 1,288 | 1,295 | -23 | -1.7% | 71,000 |
| 2015/07/31 | 1,321 | 1,348 | 1,315 | 1,318 | -12 | -0.9% | 89,800 |
| 2015/07/30 | 1,342 | 1,358 | 1,321 | 1,330 | -12 | -0.9% | 79,700 |
| 2015/07/29 | 1,370 | 1,388 | 1,340 | 1,342 | -20 | -1.5% | 77,000 |
| 2015/07/28 | 1,351 | 1,367 | 1,350 | 1,362 | -17 | -1.2% | 72,200 |
| 2015/07/27 | 1,401 | 1,403 | 1,375 | 1,379 | -24 | -1.7% | 83,600 |
| 2015/07/24 | 1,400 | 1,410 | 1,374 | 1,403 | +33 | +2.4% | 86,900 |
| 2015/07/23 | 1,380 | 1,400 | 1,369 | 1,370 | -11 | -0.8% | 84,900 |
| 2015/07/22 | 1,400 | 1,402 | 1,373 | 1,381 | -21 | -1.5% | 98,400 |
| 2015/07/21 | 1,419 | 1,429 | 1,394 | 1,402 | -19 | -1.3% | 108,700 |
| 2015/07/17 | 1,447 | 1,447 | 1,405 | 1,421 | -9 | -0.6% | 81,800 |
| 2015/07/16 | 1,403 | 1,465 | 1,403 | 1,430 | +5 | +0.4% | 130,900 |
| 2015/07/15 | 1,401 | 1,431 | 1,390 | 1,425 | +57 | +4.2% | 161,700 |
| 2015/07/14 | 1,358 | 1,382 | 1,330 | 1,368 | +16 | +1.2% | 164,500 |
| 2015/07/13 | 1,360 | 1,397 | 1,335 | 1,352 | -1 | -0.1% | 197,300 |
| 2015/07/10 | 1,425 | 1,432 | 1,310 | 1,353 | -72 | -5.1% | 312,200 |
| 2015/07/09 | 1,500 | 1,500 | 1,200 | 1,425 | -79 | -5.3% | 491,800 |
| 2015/07/08 | 1,573 | 1,573 | 1,482 | 1,504 | -68 | -4.3% | 348,200 |
| 2015/07/07 | 1,633 | 1,667 | 1,521 | 1,572 | -33 | -2.1% | 469,200 |
| 2015/07/06 | 1,605 | 1,631 | 1,596 | 1,605 | -6 | -0.4% | 228,500 |
| 2015/07/03 | 1,570 | 1,611 | 1,566 | 1,611 | +37 | +2.4% | 217,400 |
| 2015/07/02 | 1,610 | 1,612 | 1,574 | 1,574 | -6 | -0.4% | 164,000 |
| 2015/07/01 | 1,603 | 1,605 | 1,570 | 1,580 | +7 | +0.4% | 139,700 |
| 2015/06/30 | 1,580 | 1,580 | 1,572 | 1,573 | -24 | -1.5% | 139,300 |
| 2015/06/29 | 1,600 | 1,610 | 1,583 | 1,597 | -34 | -2.1% | 98,700 |
| 2015/06/26 | 1,625 | 1,669 | 1,616 | 1,631 | -19 | -1.2% | 64,600 |
| 2015/06/25 | 1,650 | 1,652 | 1,620 | 1,650 | +2 | +0.1% | 44,000 |
| 2015/06/24 | 1,686 | 1,690 | 1,648 | 1,648 | -28 | -1.7% | 87,500 |
| 2015/06/23 | 1,693 | 1,697 | 1,660 | 1,676 | -22 | -1.3% | 74,500 |
2351～
2400
件表示中 / 2450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 | 246,300円 | - | - | 0.00% | - | 114.08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 | 407,700円 | +30.5% | +111.0% | 4.66% | 11.49倍 | 1.00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 | 372,000円 | +14.5% | -2.3% | 2.42% | 13.61倍 | 0.72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 | 253,700円 | +15.0% | -7.3% | 2.76% | 8.33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 | 444,500円 | +7.1% | -35.0% | 2.70% | 36.75倍 | 1.02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
