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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 5,709 | 5,842 | 5,703 | 5,808 | +121 | +2.1% | 228,600 |
| 2024/06/07 | 6,047 | 6,065 | 5,668 | 5,687 | -260 | -4.4% | 625,900 |
| 2024/06/06 | 5,903 | 5,988 | 5,903 | 5,947 | -11 | -0.2% | 277,100 |
| 2024/06/05 | 5,980 | 6,015 | 5,840 | 5,958 | -101 | -1.7% | 316,600 |
| 2024/06/04 | 6,196 | 6,218 | 6,030 | 6,059 | -54 | -0.9% | 266,800 |
| 2024/06/03 | 6,212 | 6,287 | 6,110 | 6,113 | +1 | ±0% | 176,400 |
| 2024/05/31 | 5,974 | 6,150 | 5,963 | 6,112 | +338 | +5.9% | 502,100 |
| 2024/05/30 | 5,750 | 5,845 | 5,730 | 5,774 | -16 | -0.3% | 177,100 |
| 2024/05/29 | 5,799 | 5,805 | 5,715 | 5,790 | -9 | -0.2% | 128,800 |
| 2024/05/28 | 5,850 | 5,888 | 5,790 | 5,799 | -27 | -0.5% | 126,400 |
| 2024/05/27 | 5,841 | 5,870 | 5,790 | 5,826 | -4 | -0.1% | 119,600 |
| 2024/05/24 | 5,890 | 5,953 | 5,810 | 5,830 | -94 | -1.6% | 173,100 |
| 2024/05/23 | 5,910 | 5,981 | 5,832 | 5,924 | +9 | +0.2% | 142,100 |
| 2024/05/22 | 6,081 | 6,096 | 5,871 | 5,915 | -200 | -3.3% | 211,700 |
| 2024/05/21 | 6,093 | 6,230 | 6,080 | 6,115 | +10 | +0.2% | 165,500 |
| 2024/05/20 | 6,125 | 6,188 | 6,079 | 6,105 | -39 | -0.6% | 129,400 |
| 2024/05/17 | 5,965 | 6,181 | 5,927 | 6,144 | +152 | +2.5% | 168,600 |
| 2024/05/16 | 6,239 | 6,273 | 5,992 | 5,992 | -291 | -4.6% | 254,900 |
| 2024/05/15 | 6,435 | 6,435 | 6,238 | 6,283 | -78 | -1.2% | 383,800 |
| 2024/05/14 | 6,435 | 6,645 | 6,214 | 6,361 | +716 | +12.7% | 1,511,300 |
| 2024/05/13 | 5,797 | 5,799 | 5,614 | 5,645 | -155 | -2.7% | 224,300 |
| 2024/05/10 | 5,787 | 5,838 | 5,727 | 5,800 | +11 | +0.2% | 143,100 |
| 2024/05/09 | 5,770 | 5,837 | 5,713 | 5,789 | +66 | +1.2% | 145,800 |
| 2024/05/08 | 5,698 | 5,764 | 5,620 | 5,723 | +25 | +0.4% | 175,400 |
| 2024/05/07 | 5,935 | 5,935 | 5,663 | 5,698 | -232 | -3.9% | 218,200 |
| 2024/05/02 | 5,855 | 5,930 | 5,789 | 5,930 | +104 | +1.8% | 308,100 |
| 2024/05/01 | 5,882 | 5,901 | 5,712 | 5,826 | -56 | -1% | 222,000 |
| 2024/04/30 | 6,007 | 6,007 | 5,830 | 5,882 | -75 | -1.3% | 194,900 |
| 2024/04/26 | 5,947 | 5,970 | 5,863 | 5,957 | +10 | +0.2% | 147,300 |
| 2024/04/25 | 6,100 | 6,100 | 5,947 | 5,947 | -177 | -2.9% | 140,000 |
| 2024/04/24 | 6,297 | 6,315 | 6,100 | 6,124 | -73 | -1.2% | 291,000 |
| 2024/04/23 | 6,098 | 6,198 | 6,069 | 6,197 | +57 | +0.9% | 192,400 |
| 2024/04/22 | 6,015 | 6,152 | 5,992 | 6,140 | +206 | +3.5% | 258,800 |
| 2024/04/19 | 5,802 | 5,955 | 5,775 | 5,934 | +70 | +1.2% | 303,400 |
| 2024/04/18 | 5,800 | 5,920 | 5,775 | 5,864 | +33 | +0.6% | 148,500 |
| 2024/04/17 | 5,969 | 5,969 | 5,810 | 5,831 | +62 | +1.1% | 392,100 |
| 2024/04/16 | 5,848 | 5,858 | 5,729 | 5,769 | -2 | ±0% | 255,500 |
| 2024/04/15 | 5,787 | 5,833 | 5,716 | 5,771 | -36 | -0.6% | 143,400 |
| 2024/04/12 | 5,732 | 5,813 | 5,732 | 5,807 | +75 | +1.3% | 153,800 |
| 2024/04/11 | 5,690 | 5,764 | 5,642 | 5,732 | -6 | -0.1% | 127,400 |
| 2024/04/10 | 5,733 | 5,791 | 5,724 | 5,738 | -13 | -0.2% | 91,700 |
| 2024/04/09 | 5,761 | 5,792 | 5,689 | 5,751 | -54 | -0.9% | 130,600 |
| 2024/04/08 | 5,840 | 5,889 | 5,751 | 5,805 | +61 | +1.1% | 149,600 |
| 2024/04/05 | 5,680 | 5,744 | 5,639 | 5,744 | +64 | +1.1% | 134,000 |
| 2024/04/04 | 5,656 | 5,718 | 5,622 | 5,680 | +38 | +0.7% | 127,400 |
| 2024/04/03 | 5,621 | 5,726 | 5,600 | 5,642 | -2 | ±0% | 189,100 |
| 2024/04/02 | 5,797 | 5,797 | 5,579 | 5,644 | -192 | -3.3% | 507,500 |
| 2024/04/01 | 6,016 | 6,020 | 5,812 | 5,836 | -194 | -3.2% | 170,800 |
| 2024/03/29 | 5,819 | 6,040 | 5,780 | 6,030 | +118 | +2% | 154,900 |
| 2024/03/28 | 6,000 | 6,046 | 5,910 | 5,912 | -169 | -2.8% | 152,900 |
201～
250
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
