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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,775.5 | 1,791 | 1,767 | 1,780 | +23.5 | +1.3% | 326,200 |
| 2025/06/06 | 1,762 | 1,776.5 | 1,754 | 1,756.5 | -5.5 | -0.3% | 323,600 |
| 2025/06/05 | 1,776.5 | 1,797.5 | 1,753 | 1,762 | -7 | -0.4% | 386,900 |
| 2025/06/04 | 1,747 | 1,795 | 1,744.5 | 1,769 | +22 | +1.3% | 604,400 |
| 2025/06/03 | 1,760 | 1,762.5 | 1,742 | 1,747 | -17 | -1% | 473,500 |
| 2025/06/02 | 1,760 | 1,785 | 1,737.5 | 1,764 | -22.5 | -1.3% | 480,800 |
| 2025/05/30 | 1,766 | 1,792.5 | 1,744.5 | 1,786.5 | +20 | +1.1% | 779,500 |
| 2025/05/29 | 1,772.5 | 1,776 | 1,748 | 1,766.5 | -17 | -1% | 1,965,900 |
| 2025/05/28 | 1,811.5 | 1,827.5 | 1,783.5 | 1,783.5 | -68 | -3.7% | 965,800 |
| 2025/05/27 | 1,906 | 1,911.5 | 1,850 | 1,851.5 | -53.5 | -2.8% | 450,500 |
| 2025/05/26 | 1,897 | 1,913 | 1,885 | 1,905 | +16 | +0.8% | 483,400 |
| 2025/05/23 | 1,873.5 | 1,920 | 1,855 | 1,889 | +43.5 | +2.4% | 1,062,700 |
| 2025/05/22 | 1,793 | 1,860 | 1,779 | 1,845.5 | +84.5 | +4.8% | 930,400 |
| 2025/05/21 | 1,770 | 1,791 | 1,761 | 1,761 | +7 | +0.4% | 571,700 |
| 2025/05/20 | 1,747.5 | 1,772 | 1,732.5 | 1,754 | +23 | +1.3% | 577,300 |
| 2025/05/19 | 1,751 | 1,751 | 1,718 | 1,731 | -41 | -2.3% | 719,300 |
| 2025/05/16 | 1,802.5 | 1,826.5 | 1,763 | 1,772 | -10 | -0.6% | 721,200 |
| 2025/05/15 | 1,720 | 1,794 | 1,689.5 | 1,782 | +46 | +2.6% | 1,469,600 |
| 2025/05/14 | 1,920 | 1,920 | 1,650 | 1,736 | -207.5 | -10.7% | 1,293,100 |
| 2025/05/13 | 1,970.5 | 1,974 | 1,919 | 1,943.5 | -26.5 | -1.3% | 717,300 |
| 2025/05/12 | 1,978.5 | 1,986.5 | 1,941.5 | 1,970 | -20 | -1% | 480,600 |
| 2025/05/09 | 1,992.5 | 1,997 | 1,979 | 1,990 | -6 | -0.3% | 390,600 |
| 2025/05/08 | 2,002 | 2,016 | 1,986 | 1,996 | -20.5 | -1% | 418,100 |
| 2025/05/07 | 2,026 | 2,049.5 | 2,002 | 2,016.5 | -17 | -0.8% | 431,300 |
| 2025/05/02 | 2,035.5 | 2,064 | 2,025.5 | 2,033.5 | -22.5 | -1.1% | 520,600 |
| 2025/05/01 | 2,069 | 2,083 | 2,039.5 | 2,056 | +6.5 | +0.3% | 308,300 |
| 2025/04/30 | 2,059.5 | 2,067 | 2,043.5 | 2,049.5 | +8.5 | +0.4% | 357,200 |
| 2025/04/28 | 2,056 | 2,059 | 2,032.5 | 2,041 | -2.5 | -0.1% | 453,600 |
| 2025/04/25 | 2,044 | 2,053 | 2,030.5 | 2,043.5 | -0.5 | ±0% | 264,600 |
| 2025/04/24 | 2,049 | 2,068 | 2,023 | 2,044 | +6 | +0.3% | 289,100 |
| 2025/04/23 | 2,050 | 2,052 | 2,021.5 | 2,038 | +33.5 | +1.7% | 328,700 |
1～
50
件表示中 / 1043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 | 181,200円 | +5.9% | +684.6% | 3.04% | 12.02倍 | 1.20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 | 350,300円 | +3.8% | -19.9% | 3.88% | 11.38倍 | 0.87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 | 313,300円 | +8.0% | -15.3% | 3.96% | 8.80倍 | 0.85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 | 155,600円 | +5.0% | +1.5% | 0.00% | 13.31倍 | 3.54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 | 399,000円 | +3.6% | +6.1% | 3.01% | 13.44倍 | 0.79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
