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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,595 | 5,606 | 5,547 | 5,567 | -28 | -0.5% | 251,100 |
| 2024/01/29 | 5,668 | 5,731 | 5,570 | 5,595 | -57 | -1% | 269,400 |
| 2024/01/26 | 5,672 | 5,705 | 5,602 | 5,652 | +8 | +0.1% | 301,600 |
| 2024/01/25 | 5,607 | 5,682 | 5,586 | 5,644 | +64 | +1.1% | 338,700 |
| 2024/01/24 | 5,620 | 5,654 | 5,538 | 5,580 | -88 | -1.6% | 253,300 |
| 2024/01/23 | 5,682 | 5,715 | 5,612 | 5,668 | -14 | -0.2% | 370,000 |
| 2024/01/22 | 5,608 | 5,717 | 5,597 | 5,682 | +108 | +1.9% | 275,100 |
| 2024/01/19 | 5,651 | 5,681 | 5,552 | 5,574 | -98 | -1.7% | 348,400 |
| 2024/01/18 | 5,676 | 5,706 | 5,642 | 5,672 | +37 | +0.7% | 375,600 |
| 2024/01/17 | 5,560 | 5,968 | 5,533 | 5,635 | +213 | +3.9% | 883,100 |
| 2024/01/16 | 5,425 | 5,466 | 5,403 | 5,422 | -28 | -0.5% | 200,300 |
| 2024/01/15 | 5,425 | 5,470 | 5,348 | 5,450 | -34 | -0.6% | 222,100 |
| 2024/01/12 | 5,580 | 5,580 | 5,450 | 5,484 | -30 | -0.5% | 305,300 |
| 2024/01/11 | 5,501 | 5,583 | 5,484 | 5,514 | +26 | +0.5% | 251,100 |
| 2024/01/10 | 5,411 | 5,539 | 5,411 | 5,488 | +86 | +1.6% | 227,200 |
| 2024/01/09 | 5,290 | 5,404 | 5,272 | 5,402 | +164 | +3.1% | 203,200 |
| 2024/01/05 | 5,251 | 5,263 | 5,192 | 5,238 | -2 | ±0% | 115,600 |
| 2024/01/04 | 5,201 | 5,247 | 5,104 | 5,240 | +31 | +0.6% | 108,200 |
| 2023/12/29 | 5,194 | 5,227 | 5,152 | 5,209 | +48 | +0.9% | 138,300 |
| 2023/12/28 | 5,149 | 5,187 | 5,107 | 5,161 | +26 | +0.5% | 117,200 |
| 2023/12/27 | 5,049 | 5,150 | 5,030 | 5,135 | +126 | +2.5% | 150,200 |
| 2023/12/26 | 5,142 | 5,148 | 4,980 | 5,009 | -98 | -1.9% | 178,600 |
| 2023/12/25 | 5,042 | 5,127 | 4,982 | 5,107 | +92 | +1.8% | 169,500 |
| 2023/12/22 | 5,035 | 5,051 | 4,988 | 5,015 | +2 | ±0% | 195,000 |
| 2023/12/21 | 4,941 | 5,035 | 4,933 | 5,013 | +44 | +0.9% | 155,700 |
| 2023/12/20 | 4,964 | 4,992 | 4,927 | 4,969 | +49 | +1% | 99,300 |
| 2023/12/19 | 4,999 | 5,023 | 4,740 | 4,920 | -62 | -1.2% | 295,300 |
| 2023/12/18 | 4,951 | 4,999 | 4,895 | 4,982 | +30 | +0.6% | 153,900 |
| 2023/12/15 | 4,884 | 4,978 | 4,882 | 4,952 | +101 | +2.1% | 314,300 |
| 2023/12/14 | 4,906 | 4,939 | 4,840 | 4,851 | -73 | -1.5% | 188,100 |
| 2023/12/13 | 5,001 | 5,016 | 4,909 | 4,924 | -64 | -1.3% | 193,300 |
| 2023/12/12 | 5,030 | 5,073 | 4,986 | 4,988 | -13 | -0.3% | 149,900 |
| 2023/12/11 | 4,959 | 5,045 | 4,951 | 5,001 | +95 | +1.9% | 125,500 |
| 2023/12/08 | 5,000 | 5,026 | 4,892 | 4,906 | -52 | -1% | 195,400 |
| 2023/12/07 | 4,934 | 4,993 | 4,918 | 4,958 | -35 | -0.7% | 109,300 |
| 2023/12/06 | 4,884 | 4,999 | 4,871 | 4,993 | +109 | +2.2% | 133,200 |
| 2023/12/05 | 4,880 | 4,939 | 4,874 | 4,884 | +21 | +0.4% | 126,800 |
| 2023/12/04 | 4,935 | 4,955 | 4,853 | 4,863 | -97 | -2% | 156,700 |
| 2023/12/01 | 4,934 | 4,992 | 4,930 | 4,960 | +42 | +0.9% | 156,200 |
| 2023/11/30 | 4,896 | 4,919 | 4,867 | 4,918 | +3 | +0.1% | 139,800 |
| 2023/11/29 | 4,901 | 4,929 | 4,876 | 4,915 | -12 | -0.2% | 114,600 |
| 2023/11/28 | 4,900 | 4,941 | 4,884 | 4,927 | +47 | +1% | 185,400 |
| 2023/11/27 | 4,973 | 4,976 | 4,865 | 4,880 | -74 | -1.5% | 111,900 |
| 2023/11/24 | 5,001 | 5,033 | 4,949 | 4,954 | -58 | -1.2% | 94,600 |
| 2023/11/22 | 4,931 | 5,024 | 4,911 | 5,012 | +115 | +2.3% | 100,300 |
| 2023/11/21 | 4,920 | 4,920 | 4,842 | 4,897 | -34 | -0.7% | 180,900 |
| 2023/11/20 | 5,005 | 5,025 | 4,931 | 4,931 | -94 | -1.9% | 176,900 |
| 2023/11/17 | 4,948 | 5,027 | 4,928 | 5,025 | +73 | +1.5% | 203,700 |
| 2023/11/16 | 4,940 | 5,015 | 4,939 | 4,952 | +30 | +0.6% | 218,300 |
| 2023/11/15 | 4,969 | 4,977 | 4,880 | 4,922 | -104 | -2.1% | 242,700 |
201～
250
件表示中 / 893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 | 197,400円 | +4.0% | +25.4% | 2.68% | 9.12倍 | 1.20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 |
| ペプチド | 256,300円 | +56.7% | +357.2% | 0.00% | 23.73倍 | 5.65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 | 415,400円 | +5.9% | 0.0% | 2.99% | 9.33倍 | 1.19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 | +7.5% | - | 0.00% | - | 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 |
| 科研薬 | 443,800円 | +22.8% | +113.0% | 4.28% | 11.84倍 | 1.09倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
市場注目の銘柄
チャート関連のコラム
