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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 5,160 | 5,180 | 5,140 | 5,150 | -50 | -1% | 77,400 |
| 2021/10/11 | 5,150 | 5,200 | 5,120 | 5,200 | +90 | +1.8% | 49,800 |
| 2021/10/08 | 5,180 | 5,240 | 5,060 | 5,110 | +30 | +0.6% | 227,900 |
| 2021/10/07 | 5,130 | 5,130 | 5,050 | 5,080 | ±0 | ±0% | 72,100 |
| 2021/10/06 | 5,070 | 5,130 | 5,050 | 5,080 | -30 | -0.6% | 77,200 |
| 2021/10/05 | 5,180 | 5,190 | 5,060 | 5,110 | -100 | -1.9% | 74,500 |
| 2021/10/04 | 5,200 | 5,210 | 5,120 | 5,210 | +60 | +1.2% | 70,200 |
| 2021/10/01 | 5,140 | 5,190 | 5,100 | 5,150 | -50 | -1% | 85,600 |
| 2021/09/30 | 5,200 | 5,230 | 5,160 | 5,200 | ±0 | ±0% | 79,300 |
| 2021/09/29 | 5,210 | 5,230 | 5,110 | 5,200 | -100 | -1.9% | 144,000 |
| 2021/09/28 | 5,300 | 5,340 | 5,270 | 5,300 | +10 | +0.2% | 129,000 |
| 2021/09/27 | 5,290 | 5,300 | 5,270 | 5,290 | +50 | +1% | 84,600 |
| 2021/09/24 | 5,230 | 5,270 | 5,210 | 5,240 | +110 | +2.1% | 85,400 |
| 2021/09/22 | 5,180 | 5,190 | 5,110 | 5,130 | -50 | -1% | 84,700 |
| 2021/09/21 | 5,150 | 5,210 | 5,120 | 5,180 | -40 | -0.8% | 76,600 |
| 2021/09/17 | 5,250 | 5,260 | 5,170 | 5,220 | -80 | -1.5% | 137,200 |
| 2021/09/16 | 5,270 | 5,300 | 5,230 | 5,300 | +80 | +1.5% | 65,500 |
| 2021/09/15 | 5,260 | 5,300 | 5,200 | 5,220 | -80 | -1.5% | 74,500 |
| 2021/09/14 | 5,290 | 5,320 | 5,260 | 5,300 | +60 | +1.1% | 93,200 |
| 2021/09/13 | 5,170 | 5,240 | 5,140 | 5,240 | +70 | +1.4% | 70,100 |
| 2021/09/10 | 5,160 | 5,190 | 5,140 | 5,170 | -20 | -0.4% | 113,900 |
| 2021/09/09 | 5,190 | 5,220 | 5,160 | 5,190 | -60 | -1.1% | 63,400 |
| 2021/09/08 | 5,270 | 5,370 | 5,220 | 5,250 | +20 | +0.4% | 171,000 |
| 2021/09/07 | 5,230 | 5,270 | 5,200 | 5,230 | ±0 | ±0% | 118,900 |
| 2021/09/06 | 5,150 | 5,250 | 5,140 | 5,230 | +140 | +2.8% | 122,800 |
| 2021/09/03 | 5,060 | 5,180 | 5,050 | 5,090 | +80 | +1.6% | 196,200 |
| 2021/09/02 | 4,985 | 5,030 | 4,980 | 5,010 | +10 | +0.2% | 87,400 |
| 2021/09/01 | 5,040 | 5,040 | 4,980 | 5,000 | +25 | +0.5% | 84,900 |
| 2021/08/31 | 4,985 | 5,030 | 4,965 | 4,975 | -45 | -0.9% | 108,000 |
| 2021/08/30 | 5,000 | 5,040 | 4,990 | 5,020 | +65 | +1.3% | 114,000 |
| 2021/08/27 | 4,965 | 5,000 | 4,945 | 4,955 | +5 | +0.1% | 64,800 |
| 2021/08/26 | 4,945 | 4,960 | 4,930 | 4,950 | -5 | -0.1% | 62,600 |
| 2021/08/25 | 4,930 | 4,970 | 4,930 | 4,955 | -10 | -0.2% | 56,400 |
| 2021/08/24 | 4,980 | 5,000 | 4,950 | 4,965 | +10 | +0.2% | 51,300 |
| 2021/08/23 | 4,995 | 5,030 | 4,955 | 4,955 | +5 | +0.1% | 98,600 |
| 2021/08/20 | 4,950 | 4,975 | 4,935 | 4,950 | -5 | -0.1% | 71,900 |
| 2021/08/19 | 4,900 | 4,975 | 4,900 | 4,955 | +5 | +0.1% | 70,600 |
| 2021/08/18 | 4,950 | 4,970 | 4,935 | 4,950 | +20 | +0.4% | 67,000 |
| 2021/08/17 | 4,910 | 4,980 | 4,910 | 4,930 | +55 | +1.1% | 114,600 |
| 2021/08/16 | 4,860 | 4,895 | 4,825 | 4,875 | +30 | +0.6% | 109,500 |
| 2021/08/13 | 4,845 | 4,870 | 4,830 | 4,845 | +5 | +0.1% | 39,300 |
| 2021/08/12 | 4,870 | 4,870 | 4,825 | 4,840 | -20 | -0.4% | 53,000 |
| 2021/08/11 | 4,840 | 4,870 | 4,815 | 4,860 | +60 | +1.3% | 79,900 |
| 2021/08/10 | 4,735 | 4,830 | 4,735 | 4,800 | +5 | +0.1% | 136,800 |
| 2021/08/06 | 4,740 | 4,820 | 4,715 | 4,795 | +35 | +0.7% | 115,400 |
| 2021/08/05 | 4,725 | 4,785 | 4,720 | 4,760 | +15 | +0.3% | 54,100 |
| 2021/08/04 | 4,730 | 4,760 | 4,720 | 4,745 | +30 | +0.6% | 53,100 |
| 2021/08/03 | 4,720 | 4,740 | 4,695 | 4,715 | -15 | -0.3% | 41,700 |
| 2021/08/02 | 4,730 | 4,755 | 4,690 | 4,730 | +50 | +1.1% | 91,500 |
| 2021/07/30 | 4,725 | 4,740 | 4,675 | 4,680 | -75 | -1.6% | 74,800 |
851～
900
件表示中 / 980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 | 193,400円 | +4.0% | +25.4% | 2.74% | 8.45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 |
| ツムラ | 418,700円 | +20.9% | +87.3% | 3.25% | 9.35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 | 194,800円 | +5.0% | +1.5% | 0.00% | 16.72倍 | 4.45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 |
| 日本新薬 | 354,500円 | +7.9% | +8.9% | 3.50% | 7.59倍 | 1.02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 |
| 住友ファーマ | 62,700円 | +21.1% | - | 0.00% | 15.57倍 | 2.19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
