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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 2015/06/22 | 1,698 | 1,698 | 1,655 | 1,698 | +8 | +0.5% | 53,700 |
| 2015/06/19 | 1,698 | 1,698 | 1,650 | 1,690 | ±0 | ±0% | 54,100 |
| 2015/06/18 | 1,669 | 1,700 | 1,651 | 1,690 | +47 | +2.9% | 139,100 |
| 2015/06/17 | 1,698 | 1,704 | 1,631 | 1,643 | +19 | +1.2% | 251,800 |
| 2015/06/16 | 1,600 | 1,625 | 1,600 | 1,624 | +13 | +0.8% | 114,300 |
| 2015/06/15 | 1,625 | 1,630 | 1,600 | 1,611 | -26 | -1.6% | 131,500 |
| 2015/06/12 | 1,650 | 1,650 | 1,630 | 1,637 | -19 | -1.1% | 143,300 |
| 2015/06/11 | 1,653 | 1,672 | 1,651 | 1,656 | +3 | +0.2% | 40,300 |
| 2015/06/10 | 1,670 | 1,678 | 1,651 | 1,653 | -47 | -2.8% | 91,300 |
| 2015/06/09 | 1,707 | 1,720 | 1,670 | 1,700 | -19 | -1.1% | 128,400 |
| 2015/06/08 | 1,737 | 1,754 | 1,717 | 1,719 | -23 | -1.3% | 54,300 |
| 2015/06/05 | 1,748 | 1,755 | 1,728 | 1,742 | +16 | +0.9% | 51,700 |
| 2015/06/04 | 1,750 | 1,750 | 1,722 | 1,726 | -14 | -0.8% | 45,200 |
| 2015/06/03 | 1,750 | 1,755 | 1,730 | 1,740 | -11 | -0.6% | 69,600 |
| 2015/06/02 | 1,762 | 1,777 | 1,750 | 1,751 | -27 | -1.5% | 70,100 |
| 2015/06/01 | 1,752 | 1,792 | 1,752 | 1,778 | +4 | +0.2% | 30,500 |
2451～
2500
件表示中 / 2534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 | 252,600円 | - | - | 0.00% | - | 117.00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 | 153,400円 | +5.0% | +1.5% | 0.00% | 13.13倍 | 3.69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 |
| キッセイ薬 | 429,000円 | +3.6% | - | 2.80% | 14.46倍 | 0.85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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
