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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,814 | 1,823 | 1,805.5 | 1,821 | -11.5 | -0.6% | 445,000 |
| 2025/06/12 | 1,800 | 1,836 | 1,795.5 | 1,832.5 | +47 | +2.6% | 495,400 |
| 2025/06/11 | 1,794 | 1,800 | 1,776 | 1,785.5 | +5.5 | +0.3% | 323,800 |
| 2025/06/10 | 1,794 | 1,804 | 1,776 | 1,780 | ±0 | ±0% | 313,400 |
| 2025/06/09 | 1,775.5 | 1,791 | 1,767 | 1,780 | +23.5 | +1.3% | 326,200 |
| 2025/06/06 | 1,762 | 1,776.5 | 1,754 | 1,756.5 | -5.5 | -0.3% | 323,600 |
| 2025/06/05 | 1,776.5 | 1,797.5 | 1,753 | 1,762 | -7 | -0.4% | 386,900 |
| 2025/06/04 | 1,747 | 1,795 | 1,744.5 | 1,769 | +22 | +1.3% | 604,400 |
| 2025/06/03 | 1,760 | 1,762.5 | 1,742 | 1,747 | -17 | -1% | 473,500 |
| 2025/06/02 | 1,760 | 1,785 | 1,737.5 | 1,764 | -22.5 | -1.3% | 480,800 |
| 2025/05/30 | 1,766 | 1,792.5 | 1,744.5 | 1,786.5 | +20 | +1.1% | 779,500 |
| 2025/05/29 | 1,772.5 | 1,776 | 1,748 | 1,766.5 | -17 | -1% | 1,965,900 |
| 2025/05/28 | 1,811.5 | 1,827.5 | 1,783.5 | 1,783.5 | -68 | -3.7% | 965,800 |
| 2025/05/27 | 1,906 | 1,911.5 | 1,850 | 1,851.5 | -53.5 | -2.8% | 450,500 |
| 2025/05/26 | 1,897 | 1,913 | 1,885 | 1,905 | +16 | +0.8% | 483,400 |
| 2025/05/23 | 1,873.5 | 1,920 | 1,855 | 1,889 | +43.5 | +2.4% | 1,062,700 |
| 2025/05/22 | 1,793 | 1,860 | 1,779 | 1,845.5 | +84.5 | +4.8% | 930,400 |
| 2025/05/21 | 1,770 | 1,791 | 1,761 | 1,761 | +7 | +0.4% | 571,700 |
| 2025/05/20 | 1,747.5 | 1,772 | 1,732.5 | 1,754 | +23 | +1.3% | 577,300 |
| 2025/05/19 | 1,751 | 1,751 | 1,718 | 1,731 | -41 | -2.3% | 719,300 |
| 2025/05/16 | 1,802.5 | 1,826.5 | 1,763 | 1,772 | -10 | -0.6% | 721,200 |
| 2025/05/15 | 1,720 | 1,794 | 1,689.5 | 1,782 | +46 | +2.6% | 1,469,600 |
| 2025/05/14 | 1,920 | 1,920 | 1,650 | 1,736 | -207.5 | -10.7% | 1,293,100 |
| 2025/05/13 | 1,970.5 | 1,974 | 1,919 | 1,943.5 | -26.5 | -1.3% | 717,300 |
| 2025/05/12 | 1,978.5 | 1,986.5 | 1,941.5 | 1,970 | -20 | -1% | 480,600 |
| 2025/05/09 | 1,992.5 | 1,997 | 1,979 | 1,990 | -6 | -0.3% | 390,600 |
| 2025/05/08 | 2,002 | 2,016 | 1,986 | 1,996 | -20.5 | -1% | 418,100 |
| 2025/05/07 | 2,026 | 2,049.5 | 2,002 | 2,016.5 | -17 | -0.8% | 431,300 |
| 2025/05/02 | 2,035.5 | 2,064 | 2,025.5 | 2,033.5 | -22.5 | -1.1% | 520,600 |
| 2025/05/01 | 2,069 | 2,083 | 2,039.5 | 2,056 | +6.5 | +0.3% | 308,300 |
| 2025/04/30 | 2,059.5 | 2,067 | 2,043.5 | 2,049.5 | +8.5 | +0.4% | 357,200 |
| 2025/04/28 | 2,056 | 2,059 | 2,032.5 | 2,041 | -2.5 | -0.1% | 453,600 |
| 2025/04/25 | 2,044 | 2,053 | 2,030.5 | 2,043.5 | -0.5 | ±0% | 264,600 |
| 2025/04/24 | 2,049 | 2,068 | 2,023 | 2,044 | +6 | +0.3% | 289,100 |
| 2025/04/23 | 2,050 | 2,052 | 2,021.5 | 2,038 | +33.5 | +1.7% | 328,700 |
| 2025/04/22 | 1,979.5 | 2,022.5 | 1,952 | 2,004.5 | +33.5 | +1.7% | 500,800 |
| 2025/04/21 | 1,968 | 1,973 | 1,947.5 | 1,971 | +11 | +0.6% | 193,400 |
| 2025/04/18 | 1,953 | 1,978 | 1,934 | 1,960 | +46.5 | +2.4% | 209,100 |
| 2025/04/17 | 1,912 | 1,919 | 1,902.5 | 1,913.5 | -11 | -0.6% | 214,800 |
| 2025/04/16 | 1,911.5 | 1,924.5 | 1,892.5 | 1,924.5 | +19.5 | +1% | 306,700 |
| 2025/04/15 | 1,897 | 1,909 | 1,893.5 | 1,905 | +10 | +0.5% | 272,500 |
| 2025/04/14 | 1,892 | 1,913 | 1,882 | 1,895 | +32.5 | +1.7% | 447,700 |
| 2025/04/11 | 1,850 | 1,864.5 | 1,820 | 1,862.5 | -52.5 | -2.7% | 427,100 |
| 2025/04/10 | 1,834.5 | 1,917 | 1,828 | 1,915 | +90.5 | +5% | 764,900 |
| 2025/04/09 | 1,830.5 | 1,845 | 1,796 | 1,824.5 | -33.5 | -1.8% | 808,500 |
| 2025/04/08 | 1,850 | 1,867.5 | 1,821.5 | 1,858 | +49 | +2.7% | 697,000 |
| 2025/04/07 | 1,817.5 | 1,862 | 1,794.5 | 1,809 | -128.5 | -6.6% | 831,500 |
| 2025/04/04 | 1,919.5 | 1,958 | 1,906 | 1,937.5 | -2.5 | -0.1% | 552,400 |
| 2025/04/03 | 1,900 | 1,955.5 | 1,893 | 1,940 | +0.5 | ±0% | 746,400 |
| 2025/04/02 | 1,980 | 1,980 | 1,936.5 | 1,939.5 | -60.5 | -3% | 402,200 |
1～
50
件表示中 / 1028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 | 181,000円 | +5.9% | +684.6% | 3.04% | 12.01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 |
| サンバイオ | 315,500円 | - | - | 0.00% | - | 146.14倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| ペプチド | 164,600円 | +5.0% | +1.5% | 0.00% | 14.08倍 | 3.74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 |
| キッセイ薬 | 417,000円 | +3.6% | +6.1% | 2.88% | 14.05倍 | 0.83倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| ジーエヌアイ | 379,000円 | +21.7% | +999.9% | 0.00% | 15.88倍 | 5.25倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
市場注目の銘柄
チャート関連のコラム
