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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 4,370 | 4,400 | 4,350 | 4,365 | ±0 | ±0% | 109,500 |
| 2022/08/05 | 4,315 | 4,370 | 4,310 | 4,365 | +5 | +0.1% | 167,600 |
| 2022/08/04 | 4,350 | 4,375 | 4,325 | 4,360 | +50 | +1.2% | 131,600 |
| 2022/08/03 | 4,290 | 4,330 | 4,265 | 4,310 | +45 | +1.1% | 159,700 |
| 2022/08/02 | 4,350 | 4,370 | 4,240 | 4,265 | -130 | -3% | 155,100 |
| 2022/08/01 | 4,330 | 4,400 | 4,275 | 4,395 | +85 | +2% | 89,000 |
| 2022/07/29 | 4,365 | 4,400 | 4,300 | 4,310 | -105 | -2.4% | 140,200 |
| 2022/07/28 | 4,405 | 4,415 | 4,350 | 4,415 | +5 | +0.1% | 117,500 |
| 2022/07/27 | 4,405 | 4,430 | 4,375 | 4,410 | +5 | +0.1% | 129,400 |
| 2022/07/26 | 4,460 | 4,480 | 4,395 | 4,405 | -65 | -1.5% | 84,800 |
| 2022/07/25 | 4,440 | 4,480 | 4,425 | 4,470 | +10 | +0.2% | 82,100 |
| 2022/07/22 | 4,455 | 4,475 | 4,420 | 4,460 | ±0 | ±0% | 121,000 |
| 2022/07/21 | 4,330 | 4,470 | 4,330 | 4,460 | +60 | +1.4% | 132,100 |
| 2022/07/20 | 4,405 | 4,410 | 4,360 | 4,400 | +95 | +2.2% | 126,300 |
| 2022/07/19 | 4,315 | 4,330 | 4,275 | 4,305 | -10 | -0.2% | 117,600 |
| 2022/07/15 | 4,385 | 4,385 | 4,305 | 4,315 | -40 | -0.9% | 130,900 |
| 2022/07/14 | 4,320 | 4,360 | 4,305 | 4,355 | +35 | +0.8% | 113,400 |
| 2022/07/13 | 4,290 | 4,370 | 4,280 | 4,320 | +20 | +0.5% | 132,500 |
| 2022/07/12 | 4,280 | 4,320 | 4,255 | 4,300 | -30 | -0.7% | 130,700 |
| 2022/07/11 | 4,290 | 4,345 | 4,280 | 4,330 | +80 | +1.9% | 138,700 |
| 2022/07/08 | 4,240 | 4,270 | 4,160 | 4,250 | +40 | +1% | 194,200 |
| 2022/07/07 | 4,210 | 4,240 | 4,185 | 4,210 | +25 | +0.6% | 96,600 |
| 2022/07/06 | 4,145 | 4,200 | 4,140 | 4,185 | +15 | +0.4% | 79,400 |
| 2022/07/05 | 4,140 | 4,180 | 4,120 | 4,170 | ±0 | ±0% | 139,800 |
| 2022/07/04 | 4,175 | 4,180 | 4,145 | 4,170 | +45 | +1.1% | 74,500 |
| 2022/07/01 | 4,115 | 4,185 | 4,095 | 4,125 | +10 | +0.2% | 148,500 |
| 2022/06/30 | 4,160 | 4,195 | 4,100 | 4,115 | +10 | +0.2% | 157,400 |
| 2022/06/29 | 4,095 | 4,120 | 4,060 | 4,105 | -40 | -1% | 221,800 |
| 2022/06/28 | 4,070 | 4,150 | 4,065 | 4,145 | +20 | +0.5% | 160,200 |
| 2022/06/27 | 4,190 | 4,190 | 4,090 | 4,125 | -70 | -1.7% | 164,700 |
| 2022/06/24 | 4,285 | 4,285 | 4,140 | 4,195 | -85 | -2% | 200,000 |
| 2022/06/23 | 4,050 | 4,300 | 4,050 | 4,280 | +245 | +6.1% | 308,200 |
| 2022/06/22 | 3,955 | 4,060 | 3,950 | 4,035 | +145 | +3.7% | 219,200 |
| 2022/06/21 | 3,880 | 3,905 | 3,840 | 3,890 | +55 | +1.4% | 83,700 |
| 2022/06/20 | 3,895 | 3,910 | 3,820 | 3,835 | -80 | -2% | 88,300 |
| 2022/06/17 | 3,825 | 3,935 | 3,820 | 3,915 | +75 | +2% | 303,900 |
| 2022/06/16 | 3,860 | 3,875 | 3,820 | 3,840 | +20 | +0.5% | 82,500 |
| 2022/06/15 | 3,880 | 3,895 | 3,820 | 3,820 | -45 | -1.2% | 110,000 |
| 2022/06/14 | 3,800 | 3,910 | 3,785 | 3,865 | -75 | -1.9% | 242,500 |
| 2022/06/13 | 3,915 | 3,965 | 3,915 | 3,940 | -10 | -0.3% | 100,300 |
| 2022/06/10 | 3,940 | 3,960 | 3,910 | 3,950 | +20 | +0.5% | 128,000 |
| 2022/06/09 | 3,940 | 3,985 | 3,930 | 3,930 | -10 | -0.3% | 120,900 |
| 2022/06/08 | 3,870 | 3,960 | 3,870 | 3,940 | +70 | +1.8% | 122,500 |
| 2022/06/07 | 3,860 | 3,890 | 3,835 | 3,870 | +20 | +0.5% | 85,200 |
| 2022/06/06 | 3,820 | 3,870 | 3,815 | 3,850 | +30 | +0.8% | 97,700 |
| 2022/06/03 | 3,825 | 3,870 | 3,810 | 3,820 | +15 | +0.4% | 119,600 |
| 2022/06/02 | 3,845 | 3,845 | 3,780 | 3,805 | -50 | -1.3% | 90,200 |
| 2022/06/01 | 3,840 | 3,890 | 3,830 | 3,855 | +55 | +1.4% | 105,100 |
| 2022/05/31 | 3,855 | 3,900 | 3,800 | 3,800 | -80 | -2.1% | 215,100 |
| 2022/05/30 | 3,850 | 3,885 | 3,830 | 3,880 | +35 | +0.9% | 287,200 |
651～
700
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
