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 |
|---|---|---|---|---|---|---|---|
| 2021/09/10 | 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 |
| 2021/07/29 | 4,755 | 4,760 | 4,710 | 4,755 | ±0 | ±0% | 55,900 |
| 2021/07/28 | 4,745 | 4,770 | 4,740 | 4,755 | +20 | +0.4% | 55,000 |
| 2021/07/27 | 4,745 | 4,745 | 4,720 | 4,735 | +15 | +0.3% | 59,400 |
| 2021/07/26 | 4,730 | 4,735 | 4,685 | 4,720 | +20 | +0.4% | 78,400 |
| 2021/07/21 | 4,645 | 4,715 | 4,625 | 4,700 | +80 | +1.7% | 109,000 |
| 2021/07/20 | 4,630 | 4,645 | 4,600 | 4,620 | -75 | -1.6% | 111,300 |
| 2021/07/19 | 4,700 | 4,725 | 4,680 | 4,695 | -90 | -1.9% | 127,000 |
| 2021/07/16 | 4,815 | 4,815 | 4,770 | 4,785 | -30 | -0.6% | 48,200 |
| 2021/07/15 | 4,820 | 4,835 | 4,795 | 4,815 | +25 | +0.5% | 66,600 |
| 2021/07/14 | 4,700 | 4,800 | 4,700 | 4,790 | +60 | +1.3% | 83,100 |
| 2021/07/13 | 4,750 | 4,760 | 4,710 | 4,730 | ±0 | ±0% | 54,100 |
| 2021/07/12 | 4,695 | 4,735 | 4,685 | 4,730 | +90 | +1.9% | 104,100 |
| 2021/07/09 | 4,665 | 4,690 | 4,580 | 4,640 | -60 | -1.3% | 222,000 |
| 2021/07/08 | 4,800 | 4,800 | 4,700 | 4,700 | -125 | -2.6% | 191,300 |
| 2021/07/07 | 4,785 | 4,845 | 4,735 | 4,825 | -90 | -1.8% | 173,000 |
| 2021/07/06 | 4,955 | 4,975 | 4,900 | 4,915 | -35 | -0.7% | 61,400 |
| 2021/07/05 | 4,985 | 5,020 | 4,950 | 4,950 | -40 | -0.8% | 57,100 |
| 2021/07/02 | 4,965 | 5,030 | 4,960 | 4,990 | -10 | -0.2% | 112,700 |
| 2021/07/01 | 4,950 | 5,020 | 4,910 | 5,000 | +50 | +1% | 117,800 |
| 2021/06/30 | 5,070 | 5,070 | 4,950 | 4,950 | -60 | -1.2% | 108,300 |
901～
950
件表示中 / 1010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 | 177,300円 | +5.9% | +24.5% | 3.10% | 11.77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 |
| 日本新薬 | 342,800円 | +8.0% | -15.3% | 3.62% | 9.63倍 | 0.94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 |
| ペプチド | 172,200円 | +5.0% | +1.5% | 0.00% | 14.72倍 | 3.92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 |
| キッセイ薬 | 388,000円 | +3.6% | +6.1% | 3.09% | 13.07倍 | 0.77倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 鳥居薬 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.46倍 |
|
ＪＴ傘下。柱の抗ＨＩＶ薬販売権喪失後、自社製品の腎・透析、アレルゲン等の開発強化 |
市場注目の銘柄
チャート関連のコラム
