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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 6,353 | 6,465 | 6,353 | 6,444 | +124 | +2% | 185,700 |
| 2024/08/19 | 6,323 | 6,435 | 6,291 | 6,320 | -3 | ±0% | 197,500 |
| 2024/08/16 | 6,436 | 6,487 | 6,290 | 6,323 | -88 | -1.4% | 247,700 |
| 2024/08/15 | 6,282 | 6,476 | 6,258 | 6,411 | +129 | +2.1% | 221,200 |
| 2024/08/14 | 6,313 | 6,368 | 6,222 | 6,282 | -38 | -0.6% | 280,800 |
| 2024/08/13 | 6,220 | 6,328 | 6,010 | 6,320 | ±0 | ±0% | 464,400 |
| 2024/08/09 | 6,181 | 6,341 | 6,105 | 6,320 | +185 | +3% | 535,100 |
| 2024/08/08 | 6,034 | 6,240 | 5,998 | 6,135 | -99 | -1.6% | 279,900 |
| 2024/08/07 | 6,113 | 6,578 | 6,067 | 6,234 | +121 | +2% | 402,400 |
| 2024/08/06 | 5,948 | 6,195 | 5,928 | 6,113 | +365 | +6.4% | 354,400 |
| 2024/08/05 | 6,000 | 6,195 | 5,706 | 5,748 | -519 | -8.3% | 492,400 |
| 2024/08/02 | 6,352 | 6,442 | 6,225 | 6,267 | -158 | -2.5% | 312,700 |
| 2024/08/01 | 6,599 | 6,599 | 6,347 | 6,425 | -203 | -3.1% | 370,000 |
| 2024/07/31 | 6,500 | 6,632 | 6,333 | 6,628 | +83 | +1.3% | 354,200 |
| 2024/07/30 | 6,530 | 6,594 | 6,470 | 6,545 | +21 | +0.3% | 265,600 |
| 2024/07/29 | 6,494 | 6,583 | 6,434 | 6,524 | +19 | +0.3% | 278,000 |
| 2024/07/26 | 6,650 | 6,678 | 6,485 | 6,505 | -178 | -2.7% | 195,300 |
| 2024/07/25 | 6,750 | 6,801 | 6,620 | 6,683 | -145 | -2.1% | 222,400 |
| 2024/07/24 | 6,830 | 6,926 | 6,797 | 6,828 | +26 | +0.4% | 284,100 |
| 2024/07/23 | 6,694 | 6,813 | 6,681 | 6,802 | +102 | +1.5% | 168,000 |
| 2024/07/22 | 6,780 | 6,863 | 6,698 | 6,700 | -39 | -0.6% | 183,500 |
| 2024/07/19 | 6,690 | 6,764 | 6,629 | 6,739 | +71 | +1.1% | 194,700 |
| 2024/07/18 | 6,725 | 6,750 | 6,666 | 6,668 | -71 | -1.1% | 108,700 |
| 2024/07/17 | 6,681 | 6,772 | 6,662 | 6,739 | +99 | +1.5% | 204,100 |
| 2024/07/16 | 6,710 | 6,715 | 6,610 | 6,640 | -85 | -1.3% | 147,500 |
| 2024/07/12 | 6,671 | 6,748 | 6,665 | 6,725 | +26 | +0.4% | 135,300 |
| 2024/07/11 | 6,750 | 6,804 | 6,661 | 6,699 | -10 | -0.1% | 232,800 |
| 2024/07/10 | 6,610 | 6,731 | 6,596 | 6,709 | +99 | +1.5% | 216,000 |
| 2024/07/09 | 6,589 | 6,613 | 6,478 | 6,610 | +65 | +1% | 185,600 |
| 2024/07/08 | 6,550 | 6,662 | 6,530 | 6,545 | ±0 | ±0% | 219,500 |
| 2024/07/05 | 6,657 | 6,689 | 6,519 | 6,545 | -112 | -1.7% | 199,400 |
| 2024/07/04 | 6,495 | 6,660 | 6,495 | 6,657 | +162 | +2.5% | 251,500 |
| 2024/07/03 | 6,550 | 6,571 | 6,457 | 6,495 | -105 | -1.6% | 363,600 |
| 2024/07/02 | 6,680 | 6,745 | 6,505 | 6,600 | -72 | -1.1% | 358,500 |
| 2024/07/01 | 6,565 | 6,697 | 6,559 | 6,672 | +135 | +2.1% | 313,700 |
| 2024/06/28 | 6,451 | 6,538 | 6,416 | 6,537 | +158 | +2.5% | 285,400 |
| 2024/06/27 | 6,400 | 6,487 | 6,325 | 6,379 | +15 | +0.2% | 356,700 |
| 2024/06/26 | 6,336 | 6,434 | 6,256 | 6,364 | +499 | +8.5% | 835,100 |
| 2024/06/25 | 5,830 | 5,901 | 5,812 | 5,865 | +20 | +0.3% | 126,700 |
| 2024/06/24 | 5,865 | 5,880 | 5,820 | 5,845 | +115 | +2% | 177,700 |
| 2024/06/21 | 5,708 | 5,780 | 5,692 | 5,730 | +68 | +1.2% | 243,600 |
| 2024/06/20 | 5,629 | 5,770 | 5,610 | 5,662 | -5 | -0.1% | 179,600 |
| 2024/06/19 | 5,580 | 5,719 | 5,579 | 5,667 | +114 | +2.1% | 191,800 |
| 2024/06/18 | 5,667 | 5,717 | 5,548 | 5,553 | -97 | -1.7% | 122,900 |
| 2024/06/17 | 5,730 | 5,780 | 5,627 | 5,650 | -73 | -1.3% | 131,400 |
| 2024/06/14 | 5,675 | 5,766 | 5,652 | 5,723 | -52 | -0.9% | 171,300 |
| 2024/06/13 | 5,830 | 5,866 | 5,762 | 5,775 | -40 | -0.7% | 128,300 |
| 2024/06/12 | 5,771 | 5,845 | 5,770 | 5,815 | +25 | +0.4% | 156,800 |
| 2024/06/11 | 5,750 | 5,880 | 5,750 | 5,790 | -18 | -0.3% | 144,300 |
| 2024/06/10 | 5,709 | 5,842 | 5,703 | 5,808 | +121 | +2.1% | 228,600 |
151～
200
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 | 194,000円 | +4.0% | +25.4% | 2.73% | 8.48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 | 419,500円 | +20.9% | +87.3% | 3.24% | 9.37倍 | 1.09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 | 201,200円 | +5.0% | +1.5% | 0.00% | 17.27倍 | 4.59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 | 358,000円 | +7.9% | +8.9% | 3.46% | 7.65倍 | 1.03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 | 61,100円 | +21.1% | - | 0.00% | 15.18倍 | 2.13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
