サワイグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 5,855 | 5,930 | 5,789 | 5,930 | +104 | +1.8% | 308,100 |
| 2024/05/01 | 5,882 | 5,901 | 5,712 | 5,826 | -56 | -1% | 222,000 |
| 2024/04/30 | 6,007 | 6,007 | 5,830 | 5,882 | -75 | -1.3% | 194,900 |
| 2024/04/26 | 5,947 | 5,970 | 5,863 | 5,957 | +10 | +0.2% | 147,300 |
| 2024/04/25 | 6,100 | 6,100 | 5,947 | 5,947 | -177 | -2.9% | 140,000 |
| 2024/04/24 | 6,297 | 6,315 | 6,100 | 6,124 | -73 | -1.2% | 291,000 |
| 2024/04/23 | 6,098 | 6,198 | 6,069 | 6,197 | +57 | +0.9% | 192,400 |
| 2024/04/22 | 6,015 | 6,152 | 5,992 | 6,140 | +206 | +3.5% | 258,800 |
| 2024/04/19 | 5,802 | 5,955 | 5,775 | 5,934 | +70 | +1.2% | 303,400 |
| 2024/04/18 | 5,800 | 5,920 | 5,775 | 5,864 | +33 | +0.6% | 148,500 |
| 2024/04/17 | 5,969 | 5,969 | 5,810 | 5,831 | +62 | +1.1% | 392,100 |
| 2024/04/16 | 5,848 | 5,858 | 5,729 | 5,769 | -2 | ±0% | 255,500 |
| 2024/04/15 | 5,787 | 5,833 | 5,716 | 5,771 | -36 | -0.6% | 143,400 |
| 2024/04/12 | 5,732 | 5,813 | 5,732 | 5,807 | +75 | +1.3% | 153,800 |
| 2024/04/11 | 5,690 | 5,764 | 5,642 | 5,732 | -6 | -0.1% | 127,400 |
| 2024/04/10 | 5,733 | 5,791 | 5,724 | 5,738 | -13 | -0.2% | 91,700 |
| 2024/04/09 | 5,761 | 5,792 | 5,689 | 5,751 | -54 | -0.9% | 130,600 |
| 2024/04/08 | 5,840 | 5,889 | 5,751 | 5,805 | +61 | +1.1% | 149,600 |
| 2024/04/05 | 5,680 | 5,744 | 5,639 | 5,744 | +64 | +1.1% | 134,000 |
| 2024/04/04 | 5,656 | 5,718 | 5,622 | 5,680 | +38 | +0.7% | 127,400 |
| 2024/04/03 | 5,621 | 5,726 | 5,600 | 5,642 | -2 | ±0% | 189,100 |
| 2024/04/02 | 5,797 | 5,797 | 5,579 | 5,644 | -192 | -3.3% | 507,500 |
| 2024/04/01 | 6,016 | 6,020 | 5,812 | 5,836 | -194 | -3.2% | 170,800 |
| 2024/03/29 | 5,819 | 6,040 | 5,780 | 6,030 | +118 | +2% | 154,900 |
| 2024/03/28 | 6,000 | 6,046 | 5,910 | 5,912 | -169 | -2.8% | 152,900 |
| 2024/03/27 | 5,991 | 6,113 | 5,926 | 6,081 | +109 | +1.8% | 351,600 |
| 2024/03/26 | 5,979 | 5,994 | 5,902 | 5,972 | -66 | -1.1% | 295,200 |
| 2024/03/25 | 6,148 | 6,154 | 6,005 | 6,038 | -136 | -2.2% | 304,600 |
| 2024/03/22 | 6,320 | 6,338 | 6,048 | 6,174 | -144 | -2.3% | 327,000 |
| 2024/03/21 | 6,390 | 6,411 | 6,271 | 6,318 | -11 | -0.2% | 258,000 |
| 2024/03/19 | 6,294 | 6,374 | 6,260 | 6,329 | +14 | +0.2% | 146,700 |
| 2024/03/18 | 6,393 | 6,425 | 6,216 | 6,315 | -13 | -0.2% | 208,800 |
| 2024/03/15 | 6,450 | 6,450 | 6,298 | 6,328 | -66 | -1% | 285,300 |
| 2024/03/14 | 6,339 | 6,432 | 6,284 | 6,394 | +146 | +2.3% | 354,000 |
| 2024/03/13 | 6,262 | 6,340 | 6,180 | 6,248 | +53 | +0.9% | 203,300 |
| 2024/03/12 | 6,227 | 6,228 | 6,073 | 6,195 | -22 | -0.4% | 188,200 |
| 2024/03/11 | 6,210 | 6,344 | 6,117 | 6,217 | +88 | +1.4% | 214,900 |
| 2024/03/08 | 6,111 | 6,189 | 6,064 | 6,129 | -82 | -1.3% | 149,000 |
| 2024/03/07 | 6,247 | 6,379 | 6,190 | 6,211 | +25 | +0.4% | 179,400 |
| 2024/03/06 | 6,298 | 6,498 | 6,093 | 6,186 | -73 | -1.2% | 425,600 |
| 2024/03/05 | 5,860 | 6,330 | 5,825 | 6,259 | +399 | +6.8% | 497,300 |
| 2024/03/04 | 5,896 | 5,945 | 5,824 | 5,860 | +7 | +0.1% | 193,500 |
| 2024/03/01 | 5,769 | 5,881 | 5,758 | 5,853 | +109 | +1.9% | 220,500 |
| 2024/02/29 | 5,751 | 5,782 | 5,692 | 5,744 | -10 | -0.2% | 320,200 |
| 2024/02/28 | 5,760 | 5,809 | 5,738 | 5,754 | -6 | -0.1% | 174,000 |
| 2024/02/27 | 5,819 | 5,823 | 5,714 | 5,760 | -60 | -1% | 312,600 |
| 2024/02/26 | 5,995 | 6,046 | 5,793 | 5,820 | -75 | -1.3% | 260,100 |
| 2024/02/22 | 5,984 | 6,004 | 5,880 | 5,895 | -19 | -0.3% | 162,400 |
| 2024/02/21 | 5,956 | 5,966 | 5,865 | 5,914 | -92 | -1.5% | 302,500 |
| 2024/02/20 | 5,962 | 6,146 | 5,920 | 6,006 | +106 | +1.8% | 445,700 |
1～
50
件表示中 / 756件
類似銘柄と比較する
現在ご覧いただいている「サワイＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サワイＧＨＤ | 593,000円 | -10.2% | +17.3% | 2.19% | 22.99倍 | 1.21倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| 日本新薬 | 438,900円 | +2.0% | +11.5% | 2.83% | 11.37倍 | 1.40倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
| ツムラ | 374,000円 | +8.5% | -4.5% | 1.87% | 17.53倍 | 1.07倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
| ペプチド | 199,500円 | +21.9% | +134.3% | 0.00% | 35.42倍 | 6.41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 | 365,500円 | +14.8% | +999.9% | 2.24% | 16.16倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
