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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,676 | 3,754 | 3,643 | 3,745 | +90 | +2.5% | 378,100 |
| 2023/08/14 | 3,715 | 3,728 | 3,607 | 3,655 | -60 | -1.6% | 284,300 |
| 2023/08/10 | 3,555 | 3,716 | 3,537 | 3,715 | +196 | +5.6% | 574,600 |
| 2023/08/09 | 3,528 | 3,547 | 3,373 | 3,519 | -13 | -0.4% | 482,800 |
| 2023/08/08 | 3,517 | 3,550 | 3,507 | 3,532 | ±0 | ±0% | 298,700 |
| 2023/08/07 | 3,500 | 3,554 | 3,484 | 3,532 | +26 | +0.7% | 199,700 |
| 2023/08/04 | 3,495 | 3,509 | 3,473 | 3,506 | +11 | +0.3% | 177,100 |
| 2023/08/03 | 3,533 | 3,540 | 3,486 | 3,495 | -54 | -1.5% | 299,500 |
| 2023/08/02 | 3,554 | 3,578 | 3,536 | 3,549 | -26 | -0.7% | 227,500 |
| 2023/08/01 | 3,580 | 3,595 | 3,564 | 3,575 | +30 | +0.8% | 138,300 |
| 2023/07/31 | 3,582 | 3,585 | 3,540 | 3,545 | +18 | +0.5% | 111,500 |
| 2023/07/28 | 3,510 | 3,536 | 3,494 | 3,527 | -33 | -0.9% | 196,400 |
| 2023/07/27 | 3,565 | 3,565 | 3,510 | 3,560 | -6 | -0.2% | 130,100 |
| 2023/07/26 | 3,535 | 3,566 | 3,511 | 3,566 | +22 | +0.6% | 119,100 |
| 2023/07/25 | 3,532 | 3,546 | 3,504 | 3,544 | +12 | +0.3% | 143,500 |
| 2023/07/24 | 3,494 | 3,535 | 3,476 | 3,532 | +71 | +2.1% | 129,800 |
| 2023/07/21 | 3,421 | 3,461 | 3,411 | 3,461 | +44 | +1.3% | 170,400 |
| 2023/07/20 | 3,464 | 3,488 | 3,415 | 3,417 | -96 | -2.7% | 196,600 |
| 2023/07/19 | 3,538 | 3,544 | 3,490 | 3,513 | -8 | -0.2% | 122,000 |
| 2023/07/18 | 3,502 | 3,540 | 3,500 | 3,521 | +19 | +0.5% | 106,100 |
| 2023/07/14 | 3,485 | 3,518 | 3,466 | 3,502 | -21 | -0.6% | 201,400 |
| 2023/07/13 | 3,532 | 3,559 | 3,511 | 3,523 | -4 | -0.1% | 77,800 |
| 2023/07/12 | 3,518 | 3,550 | 3,510 | 3,527 | -17 | -0.5% | 131,500 |
| 2023/07/11 | 3,597 | 3,611 | 3,533 | 3,544 | -72 | -2% | 163,900 |
| 2023/07/10 | 3,634 | 3,649 | 3,604 | 3,616 | -28 | -0.8% | 141,400 |
| 2023/07/07 | 3,588 | 3,644 | 3,551 | 3,644 | +42 | +1.2% | 174,900 |
| 2023/07/06 | 3,633 | 3,647 | 3,591 | 3,602 | -40 | -1.1% | 111,300 |
| 2023/07/05 | 3,625 | 3,648 | 3,621 | 3,642 | +14 | +0.4% | 86,700 |
| 2023/07/04 | 3,630 | 3,650 | 3,602 | 3,628 | +7 | +0.2% | 159,300 |
| 2023/07/03 | 3,642 | 3,669 | 3,621 | 3,621 | -4 | -0.1% | 179,100 |
| 2023/06/30 | 3,629 | 3,646 | 3,590 | 3,625 | -30 | -0.8% | 304,400 |
| 2023/06/29 | 3,640 | 3,663 | 3,627 | 3,655 | -6 | -0.2% | 123,800 |
| 2023/06/28 | 3,589 | 3,674 | 3,588 | 3,661 | +52 | +1.4% | 183,000 |
| 2023/06/27 | 3,644 | 3,654 | 3,578 | 3,609 | -41 | -1.1% | 186,500 |
| 2023/06/26 | 3,616 | 3,654 | 3,579 | 3,650 | +34 | +0.9% | 212,200 |
| 2023/06/23 | 3,650 | 3,668 | 3,601 | 3,616 | -17 | -0.5% | 175,600 |
| 2023/06/22 | 3,617 | 3,654 | 3,605 | 3,633 | +32 | +0.9% | 183,900 |
| 2023/06/21 | 3,557 | 3,610 | 3,557 | 3,601 | +58 | +1.6% | 249,200 |
| 2023/06/20 | 3,498 | 3,545 | 3,491 | 3,543 | +50 | +1.4% | 265,200 |
| 2023/06/19 | 3,490 | 3,513 | 3,463 | 3,493 | +52 | +1.5% | 213,200 |
| 2023/06/16 | 3,403 | 3,446 | 3,385 | 3,441 | +42 | +1.2% | 313,200 |
| 2023/06/15 | 3,373 | 3,413 | 3,369 | 3,399 | -8 | -0.2% | 221,600 |
| 2023/06/14 | 3,375 | 3,407 | 3,338 | 3,407 | +67 | +2% | 246,400 |
| 2023/06/13 | 3,380 | 3,388 | 3,333 | 3,340 | -26 | -0.8% | 283,100 |
| 2023/06/12 | 3,378 | 3,389 | 3,347 | 3,366 | +31 | +0.9% | 202,200 |
| 2023/06/09 | 3,305 | 3,342 | 3,305 | 3,335 | +46 | +1.4% | 208,300 |
| 2023/06/08 | 3,330 | 3,338 | 3,272 | 3,289 | -29 | -0.9% | 254,100 |
| 2023/06/07 | 3,320 | 3,361 | 3,288 | 3,318 | +14 | +0.4% | 371,800 |
| 2023/06/06 | 3,320 | 3,325 | 3,270 | 3,304 | -35 | -1% | 226,800 |
| 2023/06/05 | 3,375 | 3,379 | 3,338 | 3,339 | +34 | +1% | 194,100 |
401～
450
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
