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 |
|---|---|---|---|---|---|---|---|
| 2015/06/22 | 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 |
| 2015/05/29 | 1,798 | 1,800 | 1,755 | 1,774 | -26 | -1.4% | 70,800 |
| 2015/05/28 | 1,795 | 1,801 | 1,781 | 1,800 | +9 | +0.5% | 125,900 |
| 2015/05/27 | 1,800 | 1,809 | 1,775 | 1,791 | -1 | -0.1% | 67,000 |
| 2015/05/26 | 1,738 | 1,805 | 1,738 | 1,792 | +14 | +0.8% | 188,100 |
| 2015/05/25 | 1,898 | 1,907 | 1,699 | 1,778 | -102 | -5.4% | 475,300 |
| 2015/05/22 | 1,870 | 1,898 | 1,843 | 1,880 | +2 | +0.1% | 91,300 |
| 2015/05/21 | 1,950 | 1,950 | 1,875 | 1,878 | -62 | -3.2% | 169,200 |
| 2015/05/20 | 1,954 | 1,969 | 1,920 | 1,940 | -8 | -0.4% | 172,500 |
| 2015/05/19 | 1,873 | 1,948 | 1,841 | 1,948 | +43 | +2.3% | 299,600 |
| 2015/05/18 | 1,940 | 1,950 | 1,890 | 1,905 | -30 | -1.6% | 197,400 |
| 2015/05/15 | 1,930 | 1,964 | 1,860 | 1,935 | -35 | -1.8% | 280,300 |
| 2015/05/14 | 1,965 | 2,010 | 1,920 | 1,970 | -45 | -2.2% | 355,900 |
| 2015/05/13 | 2,100 | 2,117 | 1,978 | 2,015 | +55 | +2.8% | 1,058,500 |
| 2015/05/12 | 1,900 | 1,978 | 1,880 | 1,960 | +150 | +8.3% | 1,243,600 |
| 2015/05/11 | 1,731 | 1,860 | 1,670 | 1,810 | +210 | +13.1% | 1,477,400 |
| 2015/05/08 | 1,562 | 1,609 | 1,560 | 1,600 | +19 | +1.2% | 53,000 |
| 2015/05/07 | 1,593 | 1,595 | 1,559 | 1,581 | -12 | -0.8% | 33,600 |
| 2015/05/01 | 1,610 | 1,610 | 1,554 | 1,593 | -22 | -1.4% | 104,700 |
| 2015/04/30 | 1,650 | 1,652 | 1,605 | 1,615 | -40 | -2.4% | 124,900 |
| 2015/04/28 | 1,650 | 1,700 | 1,640 | 1,655 | -53 | -3.1% | 219,000 |
| 2015/04/27 | 1,652 | 1,708 | 1,630 | 1,708 | +123 | +7.8% | 520,700 |
| 2015/04/24 | 1,551 | 1,590 | 1,542 | 1,585 | +43 | +2.8% | 143,700 |
| 2015/04/23 | 1,586 | 1,596 | 1,540 | 1,542 | -4 | -0.3% | 152,300 |
| 2015/04/22 | 1,600 | 1,604 | 1,521 | 1,546 | -31 | -2% | 177,300 |
| 2015/04/21 | 1,471 | 1,610 | 1,471 | 1,577 | +116 | +7.9% | 678,100 |
| 2015/04/20 | 1,492 | 1,506 | 1,459 | 1,461 | -50 | -3.3% | 198,100 |
| 2015/04/17 | 1,545 | 1,565 | 1,495 | 1,511 | -71 | -4.5% | 476,900 |
| 2015/04/16 | 1,660 | 1,670 | 1,569 | 1,582 | -92 | -5.5% | 420,900 |
| 2015/04/15 | 1,731 | 1,752 | 1,670 | 1,674 | -61 | -3.5% | 339,400 |
| 2015/04/14 | 1,744 | 1,765 | 1,732 | 1,735 | -12 | -0.7% | 220,800 |
| 2015/04/13 | 1,767 | 1,795 | 1,746 | 1,747 | -37 | -2.1% | 252,400 |
| 2015/04/10 | 1,751 | 1,830 | 1,750 | 1,784 | -37 | -2% | 506,500 |
| 2015/04/09 | 1,750 | 1,840 | 1,720 | 1,821 | +48 | +2.7% | 1,223,500 |
| 2015/04/08 | 1,710 | 1,930 | 1,710 | 1,773 | - | - | 5,590,800 |
2451～
2500
件表示中 / 2500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 | 233,200円 | - | - | 0.00% | - | 111.58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 |
| キッセイ薬 | 401,000円 | +3.6% | +6.1% | 2.99% | 13.51倍 | 0.80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 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.46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 | 379,100円 | -6.4% | -71.8% | 5.01% | 42.34倍 | 0.95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 |
| ジーエヌアイ | 330,000円 | +21.7% | +999.9% | 0.00% | 13.83倍 | 4.76倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
市場注目の銘柄
チャート関連のコラム
