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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,630 | 3,635 | 3,565 | 3,565 | -85 | -2.3% | 160,400 |
| 2023/03/17 | 3,650 | 3,655 | 3,625 | 3,650 | +35 | +1% | 164,300 |
| 2023/03/16 | 3,615 | 3,645 | 3,600 | 3,615 | -45 | -1.2% | 135,600 |
| 2023/03/15 | 3,655 | 3,675 | 3,630 | 3,660 | +15 | +0.4% | 169,400 |
| 2023/03/14 | 3,700 | 3,700 | 3,620 | 3,645 | -100 | -2.7% | 231,800 |
| 2023/03/13 | 3,720 | 3,760 | 3,705 | 3,745 | -20 | -0.5% | 235,600 |
| 2023/03/10 | 3,760 | 3,790 | 3,750 | 3,765 | +10 | +0.3% | 214,200 |
| 2023/03/09 | 3,730 | 3,775 | 3,725 | 3,755 | +20 | +0.5% | 121,300 |
| 2023/03/08 | 3,710 | 3,750 | 3,695 | 3,735 | -20 | -0.5% | 189,500 |
| 2023/03/07 | 3,730 | 3,765 | 3,730 | 3,755 | +15 | +0.4% | 121,100 |
| 2023/03/06 | 3,730 | 3,760 | 3,720 | 3,740 | +5 | +0.1% | 99,800 |
| 2023/03/03 | 3,730 | 3,740 | 3,715 | 3,735 | +15 | +0.4% | 92,400 |
| 2023/03/02 | 3,685 | 3,720 | 3,685 | 3,720 | +45 | +1.2% | 95,300 |
| 2023/03/01 | 3,750 | 3,755 | 3,675 | 3,675 | -95 | -2.5% | 189,700 |
| 2023/02/28 | 3,770 | 3,795 | 3,770 | 3,770 | -5 | -0.1% | 113,600 |
| 2023/02/27 | 3,775 | 3,805 | 3,765 | 3,775 | -50 | -1.3% | 141,300 |
| 2023/02/24 | 3,815 | 3,845 | 3,805 | 3,825 | +15 | +0.4% | 164,100 |
| 2023/02/22 | 3,790 | 3,815 | 3,775 | 3,810 | +5 | +0.1% | 197,400 |
| 2023/02/21 | 3,770 | 3,805 | 3,755 | 3,805 | +15 | +0.4% | 132,700 |
| 2023/02/20 | 3,810 | 3,820 | 3,765 | 3,790 | +5 | +0.1% | 124,200 |
| 2023/02/17 | 3,790 | 3,840 | 3,770 | 3,785 | -40 | -1% | 163,300 |
| 2023/02/16 | 3,820 | 3,880 | 3,805 | 3,825 | +45 | +1.2% | 191,700 |
| 2023/02/15 | 3,750 | 3,820 | 3,730 | 3,780 | -15 | -0.4% | 188,600 |
| 2023/02/14 | 3,940 | 3,945 | 3,750 | 3,795 | -160 | -4% | 335,900 |
| 2023/02/13 | 3,955 | 3,975 | 3,925 | 3,955 | +10 | +0.3% | 163,400 |
| 2023/02/10 | 3,905 | 3,955 | 3,900 | 3,945 | +15 | +0.4% | 114,800 |
| 2023/02/09 | 3,960 | 3,990 | 3,915 | 3,930 | -35 | -0.9% | 106,800 |
| 2023/02/08 | 3,945 | 4,000 | 3,945 | 3,965 | +45 | +1.1% | 88,000 |
| 2023/02/07 | 3,940 | 3,955 | 3,910 | 3,920 | -20 | -0.5% | 49,600 |
| 2023/02/06 | 3,905 | 3,950 | 3,905 | 3,940 | +50 | +1.3% | 55,000 |
| 2023/02/03 | 3,915 | 3,925 | 3,875 | 3,890 | -45 | -1.1% | 96,100 |
| 2023/02/02 | 4,020 | 4,035 | 3,935 | 3,935 | -80 | -2% | 118,400 |
| 2023/02/01 | 4,045 | 4,050 | 4,005 | 4,015 | ±0 | ±0% | 52,600 |
| 2023/01/31 | 4,000 | 4,030 | 3,985 | 4,015 | +25 | +0.6% | 80,800 |
| 2023/01/30 | 3,990 | 4,005 | 3,970 | 3,990 | +20 | +0.5% | 107,000 |
| 2023/01/27 | 3,990 | 4,000 | 3,960 | 3,970 | +10 | +0.3% | 72,100 |
| 2023/01/26 | 3,950 | 3,970 | 3,940 | 3,960 | +25 | +0.6% | 63,000 |
| 2023/01/25 | 3,930 | 3,960 | 3,930 | 3,935 | -10 | -0.3% | 54,600 |
| 2023/01/24 | 3,925 | 3,955 | 3,910 | 3,945 | +20 | +0.5% | 45,600 |
| 2023/01/23 | 3,940 | 3,960 | 3,920 | 3,925 | +10 | +0.3% | 43,800 |
| 2023/01/20 | 3,915 | 3,935 | 3,890 | 3,915 | +15 | +0.4% | 47,200 |
| 2023/01/19 | 3,945 | 3,945 | 3,900 | 3,900 | -35 | -0.9% | 68,100 |
| 2023/01/18 | 3,910 | 3,945 | 3,890 | 3,935 | +30 | +0.8% | 75,400 |
| 2023/01/17 | 3,960 | 3,960 | 3,890 | 3,905 | -30 | -0.8% | 68,000 |
| 2023/01/16 | 3,860 | 3,945 | 3,855 | 3,935 | +55 | +1.4% | 60,000 |
| 2023/01/13 | 3,880 | 3,905 | 3,870 | 3,880 | -20 | -0.5% | 67,500 |
| 2023/01/12 | 3,910 | 3,925 | 3,885 | 3,900 | -25 | -0.6% | 57,800 |
| 2023/01/11 | 3,935 | 3,965 | 3,920 | 3,925 | +25 | +0.6% | 63,900 |
| 2023/01/10 | 3,950 | 3,965 | 3,895 | 3,900 | -45 | -1.1% | 67,100 |
| 2023/01/06 | 3,960 | 3,980 | 3,935 | 3,945 | -25 | -0.6% | 64,900 |
501～
550
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
