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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,050 | 4,300 | 4,050 | 4,280 | +245 | +6.1% | 308,200 |
| 2022/06/22 | 3,955 | 4,060 | 3,950 | 4,035 | +145 | +3.7% | 219,200 |
| 2022/06/21 | 3,880 | 3,905 | 3,840 | 3,890 | +55 | +1.4% | 83,700 |
| 2022/06/20 | 3,895 | 3,910 | 3,820 | 3,835 | -80 | -2% | 88,300 |
| 2022/06/17 | 3,825 | 3,935 | 3,820 | 3,915 | +75 | +2% | 303,900 |
| 2022/06/16 | 3,860 | 3,875 | 3,820 | 3,840 | +20 | +0.5% | 82,500 |
| 2022/06/15 | 3,880 | 3,895 | 3,820 | 3,820 | -45 | -1.2% | 110,000 |
| 2022/06/14 | 3,800 | 3,910 | 3,785 | 3,865 | -75 | -1.9% | 242,500 |
| 2022/06/13 | 3,915 | 3,965 | 3,915 | 3,940 | -10 | -0.3% | 100,300 |
| 2022/06/10 | 3,940 | 3,960 | 3,910 | 3,950 | +20 | +0.5% | 128,000 |
| 2022/06/09 | 3,940 | 3,985 | 3,930 | 3,930 | -10 | -0.3% | 120,900 |
| 2022/06/08 | 3,870 | 3,960 | 3,870 | 3,940 | +70 | +1.8% | 122,500 |
| 2022/06/07 | 3,860 | 3,890 | 3,835 | 3,870 | +20 | +0.5% | 85,200 |
| 2022/06/06 | 3,820 | 3,870 | 3,815 | 3,850 | +30 | +0.8% | 97,700 |
| 2022/06/03 | 3,825 | 3,870 | 3,810 | 3,820 | +15 | +0.4% | 119,600 |
| 2022/06/02 | 3,845 | 3,845 | 3,780 | 3,805 | -50 | -1.3% | 90,200 |
| 2022/06/01 | 3,840 | 3,890 | 3,830 | 3,855 | +55 | +1.4% | 105,100 |
| 2022/05/31 | 3,855 | 3,900 | 3,800 | 3,800 | -80 | -2.1% | 215,100 |
| 2022/05/30 | 3,850 | 3,885 | 3,830 | 3,880 | +35 | +0.9% | 287,200 |
| 2022/05/27 | 3,880 | 3,885 | 3,790 | 3,845 | -35 | -0.9% | 158,900 |
| 2022/05/26 | 3,850 | 3,890 | 3,845 | 3,880 | +10 | +0.3% | 121,200 |
| 2022/05/25 | 3,905 | 3,925 | 3,865 | 3,870 | -30 | -0.8% | 84,100 |
| 2022/05/24 | 3,910 | 3,940 | 3,885 | 3,900 | -75 | -1.9% | 82,100 |
| 2022/05/23 | 3,965 | 4,005 | 3,940 | 3,975 | +40 | +1% | 78,700 |
| 2022/05/20 | 3,900 | 3,950 | 3,885 | 3,935 | +35 | +0.9% | 99,300 |
| 2022/05/19 | 3,815 | 3,910 | 3,815 | 3,900 | +30 | +0.8% | 123,000 |
| 2022/05/18 | 3,900 | 3,935 | 3,850 | 3,870 | -35 | -0.9% | 171,600 |
| 2022/05/17 | 3,880 | 3,985 | 3,870 | 3,905 | +95 | +2.5% | 169,200 |
| 2022/05/16 | 3,945 | 3,950 | 3,800 | 3,810 | -95 | -2.4% | 170,100 |
| 2022/05/13 | 3,800 | 3,925 | 3,760 | 3,905 | +70 | +1.8% | 287,000 |
| 2022/05/12 | 4,030 | 4,070 | 3,835 | 3,835 | -355 | -8.5% | 332,200 |
| 2022/05/11 | 4,350 | 4,350 | 4,160 | 4,190 | +50 | +1.2% | 126,300 |
| 2022/05/10 | 4,110 | 4,185 | 4,055 | 4,140 | +20 | +0.5% | 149,100 |
| 2022/05/09 | 4,205 | 4,210 | 4,115 | 4,120 | -95 | -2.3% | 90,300 |
| 2022/05/06 | 4,200 | 4,230 | 4,155 | 4,215 | -10 | -0.2% | 147,300 |
| 2022/05/02 | 4,110 | 4,255 | 4,110 | 4,225 | -130 | -3% | 130,900 |
| 2022/04/28 | 4,245 | 4,355 | 4,225 | 4,355 | +90 | +2.1% | 80,900 |
| 2022/04/27 | 4,270 | 4,310 | 4,230 | 4,265 | -25 | -0.6% | 257,800 |
| 2022/04/26 | 4,270 | 4,310 | 4,270 | 4,290 | +20 | +0.5% | 61,400 |
| 2022/04/25 | 4,225 | 4,290 | 4,225 | 4,270 | -30 | -0.7% | 62,400 |
| 2022/04/22 | 4,270 | 4,310 | 4,250 | 4,300 | -25 | -0.6% | 49,100 |
| 2022/04/21 | 4,250 | 4,340 | 4,250 | 4,325 | +80 | +1.9% | 70,400 |
| 2022/04/20 | 4,195 | 4,250 | 4,175 | 4,245 | +100 | +2.4% | 84,800 |
| 2022/04/19 | 4,185 | 4,185 | 4,125 | 4,145 | -20 | -0.5% | 89,500 |
| 2022/04/18 | 4,205 | 4,220 | 4,110 | 4,165 | -75 | -1.8% | 92,500 |
| 2022/04/15 | 4,310 | 4,320 | 4,225 | 4,240 | -130 | -3% | 80,700 |
| 2022/04/14 | 4,290 | 4,390 | 4,290 | 4,370 | +50 | +1.2% | 97,600 |
| 2022/04/13 | 4,220 | 4,330 | 4,210 | 4,320 | +90 | +2.1% | 139,700 |
| 2022/04/12 | 4,290 | 4,305 | 4,190 | 4,230 | -55 | -1.3% | 124,700 |
| 2022/04/11 | 4,225 | 4,310 | 4,215 | 4,285 | +55 | +1.3% | 135,600 |
701～
750
件表示中 / 1000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 | 203,300円 | +4.0% | +25.4% | 2.61% | 8.89倍 | 1.17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 | 201,800円 | +5.0% | +1.5% | 0.00% | 17.33倍 | 4.61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 | 373,500円 | +7.9% | +8.9% | 3.32% | 7.99倍 | 1.07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 |
| 科研薬 | 407,200円 | +30.5% | +111.0% | 4.67% | 11.48倍 | 1.00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 |
| キッセイ薬 | 379,500円 | +14.5% | -2.3% | 2.37% | 13.88倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
