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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 3,980 | 3,990 | 3,955 | 3,970 | -45 | -1.1% | 93,300 |
| 2023/01/04 | 4,095 | 4,095 | 4,015 | 4,015 | -110 | -2.7% | 67,300 |
| 2022/12/30 | 4,130 | 4,165 | 4,120 | 4,125 | -35 | -0.8% | 43,500 |
| 2022/12/29 | 4,175 | 4,175 | 4,105 | 4,160 | -40 | -1% | 70,400 |
| 2022/12/28 | 4,145 | 4,205 | 4,140 | 4,200 | +60 | +1.4% | 88,800 |
| 2022/12/27 | 4,135 | 4,165 | 4,130 | 4,140 | +25 | +0.6% | 37,400 |
| 2022/12/26 | 4,150 | 4,165 | 4,100 | 4,115 | -30 | -0.7% | 54,200 |
| 2022/12/23 | 4,085 | 4,165 | 4,085 | 4,145 | +25 | +0.6% | 84,400 |
| 2022/12/22 | 4,050 | 4,125 | 4,040 | 4,120 | +55 | +1.4% | 76,900 |
| 2022/12/21 | 4,055 | 4,115 | 4,030 | 4,065 | ±0 | ±0% | 111,400 |
| 2022/12/20 | 4,080 | 4,130 | 4,020 | 4,065 | +15 | +0.4% | 105,900 |
| 2022/12/19 | 4,050 | 4,065 | 4,020 | 4,050 | -15 | -0.4% | 89,300 |
| 2022/12/16 | 4,090 | 4,115 | 4,060 | 4,065 | -30 | -0.7% | 153,000 |
| 2022/12/15 | 4,095 | 4,105 | 4,075 | 4,095 | +10 | +0.2% | 79,700 |
| 2022/12/14 | 4,105 | 4,105 | 4,075 | 4,085 | -5 | -0.1% | 68,200 |
| 2022/12/13 | 4,115 | 4,125 | 4,080 | 4,090 | ±0 | ±0% | 91,900 |
| 2022/12/12 | 4,125 | 4,125 | 4,065 | 4,090 | -60 | -1.4% | 101,700 |
| 2022/12/09 | 4,120 | 4,165 | 4,100 | 4,150 | +75 | +1.8% | 98,600 |
| 2022/12/08 | 4,120 | 4,120 | 4,030 | 4,075 | -5 | -0.1% | 135,900 |
| 2022/12/07 | 4,030 | 4,120 | 4,010 | 4,080 | +35 | +0.9% | 108,500 |
| 2022/12/06 | 4,065 | 4,090 | 4,025 | 4,045 | -40 | -1% | 159,100 |
| 2022/12/05 | 4,130 | 4,130 | 4,060 | 4,085 | -45 | -1.1% | 100,100 |
| 2022/12/02 | 4,230 | 4,230 | 4,110 | 4,130 | -125 | -2.9% | 127,600 |
| 2022/12/01 | 4,225 | 4,275 | 4,190 | 4,255 | +15 | +0.4% | 173,200 |
| 2022/11/30 | 4,265 | 4,280 | 4,230 | 4,240 | -70 | -1.6% | 181,900 |
| 2022/11/29 | 4,380 | 4,380 | 4,280 | 4,310 | -90 | -2% | 178,800 |
| 2022/11/28 | 4,420 | 4,435 | 4,375 | 4,400 | +15 | +0.3% | 129,500 |
| 2022/11/25 | 4,295 | 4,400 | 4,295 | 4,385 | +90 | +2.1% | 145,000 |
| 2022/11/24 | 4,280 | 4,310 | 4,260 | 4,295 | +25 | +0.6% | 129,300 |
| 2022/11/22 | 4,230 | 4,300 | 4,230 | 4,270 | +60 | +1.4% | 119,600 |
| 2022/11/21 | 4,205 | 4,230 | 4,170 | 4,210 | +15 | +0.4% | 103,000 |
| 2022/11/18 | 4,130 | 4,210 | 4,120 | 4,195 | +85 | +2.1% | 122,400 |
| 2022/11/17 | 4,070 | 4,125 | 4,070 | 4,110 | +55 | +1.4% | 88,800 |
| 2022/11/16 | 4,025 | 4,090 | 4,015 | 4,055 | +25 | +0.6% | 98,700 |
| 2022/11/15 | 4,040 | 4,060 | 4,025 | 4,030 | -10 | -0.2% | 82,400 |
| 2022/11/14 | 4,100 | 4,100 | 4,035 | 4,040 | -75 | -1.8% | 109,000 |
| 2022/11/11 | 4,150 | 4,155 | 4,090 | 4,115 | +50 | +1.2% | 187,800 |
| 2022/11/10 | 4,000 | 4,090 | 3,960 | 4,065 | +50 | +1.2% | 178,100 |
| 2022/11/09 | 4,095 | 4,095 | 3,985 | 4,015 | -200 | -4.7% | 266,100 |
| 2022/11/08 | 4,170 | 4,235 | 4,135 | 4,215 | +85 | +2.1% | 176,700 |
| 2022/11/07 | 4,200 | 4,200 | 4,130 | 4,130 | -15 | -0.4% | 118,300 |
| 2022/11/04 | 4,270 | 4,275 | 4,140 | 4,145 | -175 | -4.1% | 150,600 |
| 2022/11/02 | 4,300 | 4,355 | 4,270 | 4,320 | +45 | +1.1% | 111,600 |
| 2022/11/01 | 4,300 | 4,315 | 4,250 | 4,275 | -10 | -0.2% | 84,100 |
| 2022/10/31 | 4,225 | 4,300 | 4,225 | 4,285 | +60 | +1.4% | 118,900 |
| 2022/10/28 | 4,210 | 4,265 | 4,190 | 4,225 | +30 | +0.7% | 345,800 |
| 2022/10/27 | 4,210 | 4,230 | 4,135 | 4,195 | -15 | -0.4% | 135,200 |
| 2022/10/26 | 4,150 | 4,220 | 4,150 | 4,210 | +100 | +2.4% | 128,900 |
| 2022/10/25 | 4,140 | 4,150 | 4,085 | 4,110 | -50 | -1.2% | 90,700 |
| 2022/10/24 | 4,205 | 4,205 | 4,145 | 4,160 | -5 | -0.1% | 71,800 |
551～
600
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
