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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 3,270 | 3,310 | 3,260 | 3,305 | +45 | +1.4% | 222,000 |
| 2023/06/01 | 3,310 | 3,340 | 3,255 | 3,260 | -40 | -1.2% | 238,500 |
| 2023/05/31 | 3,325 | 3,350 | 3,295 | 3,300 | -85 | -2.5% | 519,400 |
| 2023/05/30 | 3,505 | 3,505 | 3,375 | 3,385 | -140 | -4% | 327,900 |
| 2023/05/29 | 3,555 | 3,555 | 3,505 | 3,525 | -15 | -0.4% | 184,800 |
| 2023/05/26 | 3,570 | 3,585 | 3,530 | 3,540 | -80 | -2.2% | 243,800 |
| 2023/05/25 | 3,675 | 3,720 | 3,610 | 3,620 | -75 | -2% | 197,200 |
| 2023/05/24 | 3,735 | 3,735 | 3,685 | 3,695 | -20 | -0.5% | 110,400 |
| 2023/05/23 | 3,725 | 3,745 | 3,675 | 3,715 | -10 | -0.3% | 212,900 |
| 2023/05/22 | 3,690 | 3,730 | 3,680 | 3,725 | +50 | +1.4% | 92,700 |
| 2023/05/19 | 3,690 | 3,700 | 3,655 | 3,675 | -40 | -1.1% | 214,000 |
| 2023/05/18 | 3,795 | 3,795 | 3,675 | 3,715 | -85 | -2.2% | 242,600 |
| 2023/05/17 | 3,790 | 3,840 | 3,785 | 3,800 | +25 | +0.7% | 148,600 |
| 2023/05/16 | 3,730 | 3,775 | 3,715 | 3,775 | +70 | +1.9% | 126,500 |
| 2023/05/15 | 3,705 | 3,710 | 3,640 | 3,705 | +5 | +0.1% | 232,700 |
| 2023/05/12 | 3,770 | 3,785 | 3,660 | 3,700 | -140 | -3.6% | 414,600 |
| 2023/05/11 | 3,920 | 3,920 | 3,830 | 3,840 | -100 | -2.5% | 109,000 |
| 2023/05/10 | 3,950 | 3,955 | 3,920 | 3,940 | -25 | -0.6% | 77,400 |
| 2023/05/09 | 3,970 | 3,985 | 3,945 | 3,965 | +25 | +0.6% | 90,700 |
| 2023/05/08 | 3,935 | 3,975 | 3,925 | 3,940 | +15 | +0.4% | 84,000 |
| 2023/05/02 | 3,950 | 3,955 | 3,900 | 3,925 | -5 | -0.1% | 71,500 |
| 2023/05/01 | 3,905 | 3,940 | 3,885 | 3,930 | +5 | +0.1% | 133,000 |
| 2023/04/28 | 3,885 | 3,940 | 3,885 | 3,925 | +75 | +1.9% | 177,100 |
| 2023/04/27 | 3,840 | 3,855 | 3,810 | 3,850 | +15 | +0.4% | 98,500 |
| 2023/04/26 | 3,900 | 3,905 | 3,830 | 3,835 | -60 | -1.5% | 141,900 |
| 2023/04/25 | 3,880 | 3,905 | 3,860 | 3,895 | +20 | +0.5% | 99,400 |
| 2023/04/24 | 3,865 | 3,890 | 3,860 | 3,875 | +20 | +0.5% | 71,200 |
| 2023/04/21 | 3,820 | 3,865 | 3,805 | 3,855 | +25 | +0.7% | 84,200 |
| 2023/04/20 | 3,850 | 3,850 | 3,820 | 3,830 | -15 | -0.4% | 65,100 |
| 2023/04/19 | 3,830 | 3,855 | 3,820 | 3,845 | ±0 | ±0% | 91,500 |
| 2023/04/18 | 3,860 | 3,865 | 3,835 | 3,845 | -5 | -0.1% | 83,900 |
| 2023/04/17 | 3,865 | 3,880 | 3,840 | 3,850 | -15 | -0.4% | 84,700 |
| 2023/04/14 | 3,855 | 3,875 | 3,845 | 3,865 | +35 | +0.9% | 139,800 |
| 2023/04/13 | 3,810 | 3,830 | 3,795 | 3,830 | +20 | +0.5% | 76,300 |
| 2023/04/12 | 3,825 | 3,830 | 3,775 | 3,810 | +15 | +0.4% | 98,200 |
| 2023/04/11 | 3,780 | 3,810 | 3,770 | 3,795 | +45 | +1.2% | 128,800 |
| 2023/04/10 | 3,735 | 3,755 | 3,730 | 3,750 | +40 | +1.1% | 95,700 |
| 2023/04/07 | 3,700 | 3,735 | 3,700 | 3,710 | +10 | +0.3% | 102,500 |
| 2023/04/06 | 3,685 | 3,715 | 3,670 | 3,700 | +10 | +0.3% | 111,600 |
| 2023/04/05 | 3,740 | 3,740 | 3,680 | 3,690 | -45 | -1.2% | 107,300 |
| 2023/04/04 | 3,695 | 3,735 | 3,670 | 3,735 | +50 | +1.4% | 104,000 |
| 2023/04/03 | 3,685 | 3,685 | 3,655 | 3,685 | +35 | +1% | 68,600 |
| 2023/03/31 | 3,640 | 3,675 | 3,630 | 3,650 | +15 | +0.4% | 105,500 |
| 2023/03/30 | 3,685 | 3,690 | 3,620 | 3,635 | -80 | -2.2% | 95,700 |
| 2023/03/29 | 3,700 | 3,715 | 3,675 | 3,715 | +40 | +1.1% | 131,400 |
| 2023/03/28 | 3,685 | 3,690 | 3,665 | 3,675 | +15 | +0.4% | 55,100 |
| 2023/03/27 | 3,660 | 3,680 | 3,640 | 3,660 | +20 | +0.5% | 119,900 |
| 2023/03/24 | 3,590 | 3,640 | 3,590 | 3,640 | +30 | +0.8% | 87,400 |
| 2023/03/23 | 3,575 | 3,625 | 3,555 | 3,610 | +10 | +0.3% | 142,700 |
| 2023/03/22 | 3,615 | 3,625 | 3,570 | 3,600 | +35 | +1% | 128,900 |
451～
500
件表示中 / 981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 | 193,700円 | +4.0% | +25.4% | 2.74% | 8.47倍 | 1.11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 |
| 久光薬 | 402,500円 | +8.7% | +17.1% | 2.24% | 14.32倍 | 1.07倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| ツムラ | 420,100円 | +20.9% | +87.3% | 3.24% | 9.38倍 | 1.08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 | 193,900円 | +5.0% | +1.5% | 0.00% | 16.65倍 | 4.43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 |
| 住友ファーマ | 62,100円 | +21.1% | - | 0.00% | 15.42倍 | 2.16倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
市場注目の銘柄
チャート関連のコラム
