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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 4,553 | 4,588 | 4,478 | 4,559 | -23 | -0.5% | 234,500 |
| 2023/10/25 | 4,585 | 4,652 | 4,542 | 4,582 | -8 | -0.2% | 272,000 |
| 2023/10/24 | 4,356 | 4,600 | 4,356 | 4,590 | -46 | -1% | 1,484,100 |
| 2023/10/23 | 4,590 | 4,798 | 4,590 | 4,636 | +61 | +1.3% | 679,800 |
| 2023/10/20 | 4,544 | 4,609 | 4,502 | 4,575 | -27 | -0.6% | 173,500 |
| 2023/10/19 | 4,600 | 4,652 | 4,591 | 4,602 | -63 | -1.4% | 179,600 |
| 2023/10/18 | 4,725 | 4,729 | 4,657 | 4,665 | -40 | -0.9% | 211,300 |
| 2023/10/17 | 4,703 | 4,779 | 4,679 | 4,705 | +51 | +1.1% | 381,500 |
| 2023/10/16 | 4,649 | 4,719 | 4,638 | 4,654 | +53 | +1.2% | 305,000 |
| 2023/10/13 | 4,573 | 4,649 | 4,557 | 4,601 | -8 | -0.2% | 218,400 |
| 2023/10/12 | 4,619 | 4,640 | 4,573 | 4,609 | +60 | +1.3% | 180,100 |
| 2023/10/11 | 4,562 | 4,606 | 4,517 | 4,549 | +16 | +0.4% | 193,900 |
| 2023/10/10 | 4,515 | 4,568 | 4,491 | 4,533 | +75 | +1.7% | 188,500 |
| 2023/10/06 | 4,390 | 4,499 | 4,390 | 4,458 | +67 | +1.5% | 151,900 |
| 2023/10/05 | 4,375 | 4,406 | 4,346 | 4,391 | +16 | +0.4% | 169,000 |
| 2023/10/04 | 4,447 | 4,505 | 4,374 | 4,375 | -89 | -2% | 231,900 |
| 2023/10/03 | 4,495 | 4,517 | 4,436 | 4,464 | +65 | +1.5% | 263,200 |
| 2023/10/02 | 4,578 | 4,587 | 4,388 | 4,399 | -179 | -3.9% | 218,600 |
| 2023/09/29 | 4,621 | 4,621 | 4,511 | 4,578 | -4 | -0.1% | 271,700 |
| 2023/09/28 | 4,555 | 4,630 | 4,516 | 4,582 | -73 | -1.6% | 168,300 |
| 2023/09/27 | 4,597 | 4,655 | 4,557 | 4,655 | +58 | +1.3% | 187,800 |
| 2023/09/26 | 4,664 | 4,665 | 4,548 | 4,597 | -20 | -0.4% | 180,700 |
| 2023/09/25 | 4,591 | 4,617 | 4,532 | 4,617 | +61 | +1.3% | 155,100 |
| 2023/09/22 | 4,527 | 4,589 | 4,521 | 4,556 | -6 | -0.1% | 232,300 |
| 2023/09/21 | 4,532 | 4,609 | 4,530 | 4,562 | -3 | -0.1% | 217,900 |
| 2023/09/20 | 4,579 | 4,669 | 4,527 | 4,565 | -36 | -0.8% | 472,700 |
| 2023/09/19 | 4,587 | 4,626 | 4,533 | 4,601 | +53 | +1.2% | 285,500 |
| 2023/09/15 | 4,491 | 4,599 | 4,461 | 4,548 | +127 | +2.9% | 467,200 |
| 2023/09/14 | 4,402 | 4,431 | 4,362 | 4,421 | +28 | +0.6% | 162,700 |
| 2023/09/13 | 4,394 | 4,448 | 4,367 | 4,393 | +10 | +0.2% | 251,800 |
| 2023/09/12 | 4,333 | 4,402 | 4,318 | 4,383 | +55 | +1.3% | 171,100 |
| 2023/09/11 | 4,438 | 4,449 | 4,297 | 4,328 | -68 | -1.5% | 203,400 |
| 2023/09/08 | 4,306 | 4,402 | 4,306 | 4,396 | +63 | +1.5% | 657,300 |
| 2023/09/07 | 4,364 | 4,377 | 4,261 | 4,333 | -48 | -1.1% | 801,500 |
| 2023/09/06 | 4,360 | 4,399 | 4,256 | 4,381 | -96 | -2.1% | 1,213,500 |
| 2023/09/05 | 4,716 | 4,716 | 4,435 | 4,477 | -239 | -5.1% | 1,164,400 |
| 2023/09/04 | 4,729 | 4,730 | 4,680 | 4,716 | -6 | -0.1% | 405,600 |
| 2023/09/01 | 4,685 | 4,727 | 4,636 | 4,722 | +44 | +0.9% | 305,800 |
| 2023/08/31 | 4,665 | 4,729 | 4,631 | 4,678 | +133 | +2.9% | 573,500 |
| 2023/08/30 | 4,476 | 4,563 | 4,431 | 4,545 | +17 | +0.4% | 214,300 |
| 2023/08/29 | 4,450 | 4,600 | 4,447 | 4,528 | +90 | +2% | 316,300 |
| 2023/08/28 | 4,440 | 4,451 | 4,383 | 4,438 | +20 | +0.5% | 169,400 |
| 2023/08/25 | 4,473 | 4,474 | 4,397 | 4,418 | -60 | -1.3% | 209,800 |
| 2023/08/24 | 4,429 | 4,481 | 4,386 | 4,478 | +38 | +0.9% | 309,300 |
| 2023/08/23 | 4,412 | 4,441 | 4,337 | 4,440 | +20 | +0.5% | 483,500 |
| 2023/08/22 | 4,453 | 4,503 | 4,371 | 4,420 | +271 | +6.5% | 652,200 |
| 2023/08/21 | 4,078 | 4,221 | 4,070 | 4,149 | +1 | ±0% | 418,500 |
| 2023/08/18 | 4,008 | 4,252 | 3,986 | 4,148 | +117 | +2.9% | 821,900 |
| 2023/08/17 | 3,892 | 4,039 | 3,853 | 4,031 | +149 | +3.8% | 731,000 |
| 2023/08/16 | 3,735 | 3,896 | 3,708 | 3,882 | +137 | +3.7% | 465,600 |
351～
400
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
