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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,974.5 | 1,984 | 1,930.5 | 1,930.5 | -41 | -2.1% | 460,700 |
| 2025/08/19 | 1,953 | 1,986 | 1,943.5 | 1,971.5 | +16.5 | +0.8% | 487,600 |
| 2025/08/18 | 1,970 | 1,990 | 1,942.5 | 1,955 | -8.5 | -0.4% | 539,200 |
| 2025/08/15 | 1,970 | 1,976 | 1,961 | 1,963.5 | -2 | -0.1% | 849,800 |
| 2025/08/14 | 1,978 | 1,984.5 | 1,952 | 1,965.5 | -32 | -1.6% | 929,300 |
| 2025/08/13 | 2,028 | 2,028 | 1,941 | 1,997.5 | -32.5 | -1.6% | 949,500 |
| 2025/08/12 | 1,980 | 2,083.5 | 1,950 | 2,030 | +59 | +3% | 1,125,500 |
| 2025/08/08 | 1,970 | 1,978.5 | 1,956.5 | 1,971 | -5.5 | -0.3% | 476,600 |
| 2025/08/07 | 1,964 | 1,987 | 1,964 | 1,976.5 | -13 | -0.7% | 298,000 |
| 2025/08/06 | 1,960 | 1,989.5 | 1,958 | 1,989.5 | +29.5 | +1.5% | 265,600 |
| 2025/08/05 | 1,949 | 1,965.5 | 1,942 | 1,960 | +18 | +0.9% | 239,300 |
| 2025/08/04 | 1,940 | 1,952 | 1,906.5 | 1,942 | -18.5 | -0.9% | 271,300 |
| 2025/08/01 | 1,949.5 | 1,983.5 | 1,949.5 | 1,960.5 | +11 | +0.6% | 311,500 |
| 2025/07/31 | 1,955.5 | 1,965 | 1,942.5 | 1,949.5 | +5 | +0.3% | 234,200 |
| 2025/07/30 | 1,920 | 1,948 | 1,917 | 1,944.5 | -2.5 | -0.1% | 387,200 |
| 2025/07/29 | 1,917 | 1,961 | 1,917 | 1,947 | +12.5 | +0.6% | 314,000 |
| 2025/07/28 | 1,927 | 1,947 | 1,921 | 1,934.5 | -8 | -0.4% | 225,700 |
| 2025/07/25 | 1,949 | 1,950.5 | 1,923.5 | 1,942.5 | -6.5 | -0.3% | 372,600 |
| 2025/07/24 | 1,980 | 1,985 | 1,936.5 | 1,949 | -4.5 | -0.2% | 345,700 |
| 2025/07/23 | 1,940.5 | 1,976.5 | 1,936 | 1,953.5 | +14 | +0.7% | 560,900 |
| 2025/07/22 | 1,934.5 | 1,951 | 1,926.5 | 1,939.5 | +1 | +0.1% | 418,200 |
| 2025/07/18 | 1,979 | 1,987 | 1,929 | 1,938.5 | -28.5 | -1.4% | 311,800 |
| 2025/07/17 | 1,919 | 1,967 | 1,919 | 1,967 | +48 | +2.5% | 494,400 |
| 2025/07/16 | 1,915 | 1,924 | 1,906 | 1,919 | +19.5 | +1% | 319,600 |
| 2025/07/15 | 1,910 | 1,919 | 1,891 | 1,899.5 | +10 | +0.5% | 333,900 |
| 2025/07/14 | 1,845.5 | 1,910 | 1,845.5 | 1,889.5 | +33.5 | +1.8% | 412,400 |
| 2025/07/11 | 1,852 | 1,879 | 1,847 | 1,856 | +13 | +0.7% | 465,900 |
| 2025/07/10 | 1,838.5 | 1,847 | 1,828 | 1,843 | -4 | -0.2% | 376,700 |
| 2025/07/09 | 1,825.5 | 1,847 | 1,819 | 1,847 | +36.5 | +2% | 494,400 |
| 2025/07/08 | 1,782 | 1,814.5 | 1,775.5 | 1,810.5 | +5.5 | +0.3% | 644,400 |
| 2025/07/07 | 1,817.5 | 1,823.5 | 1,798 | 1,805 | -7 | -0.4% | 255,100 |
| 2025/07/04 | 1,827.5 | 1,835 | 1,805 | 1,812 | ±0 | ±0% | 238,900 |
| 2025/07/03 | 1,791 | 1,812 | 1,781.5 | 1,812 | +5 | +0.3% | 436,400 |
| 2025/07/02 | 1,811 | 1,827 | 1,805.5 | 1,807 | -21.5 | -1.2% | 408,800 |
| 2025/07/01 | 1,833 | 1,838 | 1,821.5 | 1,828.5 | -4.5 | -0.2% | 287,800 |
| 2025/06/30 | 1,823 | 1,842 | 1,821.5 | 1,833 | +10 | +0.5% | 332,700 |
| 2025/06/27 | 1,807 | 1,828.5 | 1,804 | 1,823 | +16 | +0.9% | 437,300 |
| 2025/06/26 | 1,820 | 1,830 | 1,797 | 1,807 | -11 | -0.6% | 455,000 |
| 2025/06/25 | 1,813 | 1,826.5 | 1,806.5 | 1,818 | -15 | -0.8% | 462,200 |
| 2025/06/24 | 1,838 | 1,841.5 | 1,814 | 1,833 | +15.5 | +0.9% | 383,500 |
| 2025/06/23 | 1,865.5 | 1,869 | 1,814.5 | 1,817.5 | -47 | -2.5% | 416,600 |
| 2025/06/20 | 1,828 | 1,864.5 | 1,826 | 1,864.5 | +28.5 | +1.6% | 1,590,300 |
| 2025/06/19 | 1,846.5 | 1,846.5 | 1,821 | 1,836 | -15 | -0.8% | 278,500 |
| 2025/06/18 | 1,805.5 | 1,858.5 | 1,805.5 | 1,851 | +15 | +0.8% | 506,100 |
| 2025/06/17 | 1,797.5 | 1,838 | 1,795 | 1,836 | +20 | +1.1% | 380,700 |
| 2025/06/16 | 1,821.5 | 1,825 | 1,804 | 1,816 | -5 | -0.3% | 284,900 |
| 2025/06/13 | 1,814 | 1,823 | 1,805.5 | 1,821 | -11.5 | -0.6% | 445,000 |
| 2025/06/12 | 1,800 | 1,836 | 1,795.5 | 1,832.5 | +47 | +2.6% | 495,400 |
| 2025/06/11 | 1,794 | 1,800 | 1,776 | 1,785.5 | +5.5 | +0.3% | 323,800 |
| 2025/06/10 | 1,794 | 1,804 | 1,776 | 1,780 | ±0 | ±0% | 313,400 |
1～
50
件表示中 / 1074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 | 193,000円 | +5.9% | +684.6% | 2.85% | 12.81倍 | 1.28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 |
| ツムラ | 361,100円 | +3.8% | -19.9% | 3.77% | 11.73倍 | 0.90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 |
| 日本新薬 | 324,700円 | +3.6% | -15.3% | 3.82% | 9.12倍 | 0.89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 |
| ペプチド | 155,400円 | +5.0% | +1.5% | 0.00% | 13.30倍 | 3.74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 | 432,000円 | +3.6% | - | 2.78% | 14.56倍 | 0.86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
