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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,010 | 5,050 | 4,980 | 5,000 | -10 | -0.2% | 56,400 |
| 2021/06/14 | 5,050 | 5,050 | 4,990 | 5,010 | ±0 | ±0% | 41,600 |
| 2021/06/11 | 5,080 | 5,080 | 4,980 | 5,010 | -40 | -0.8% | 92,000 |
| 2021/06/10 | 5,040 | 5,070 | 4,990 | 5,050 | +50 | +1% | 85,800 |
| 2021/06/09 | 4,950 | 5,040 | 4,945 | 5,000 | +110 | +2.2% | 85,000 |
| 2021/06/08 | 4,900 | 4,925 | 4,860 | 4,890 | +35 | +0.7% | 53,700 |
| 2021/06/07 | 4,845 | 4,885 | 4,835 | 4,855 | -20 | -0.4% | 95,600 |
| 2021/06/04 | 4,850 | 4,880 | 4,815 | 4,875 | +30 | +0.6% | 83,600 |
| 2021/06/03 | 4,795 | 4,865 | 4,755 | 4,845 | +85 | +1.8% | 116,500 |
| 2021/06/02 | 4,720 | 4,785 | 4,715 | 4,760 | -10 | -0.2% | 148,100 |
| 2021/06/01 | 4,845 | 4,850 | 4,750 | 4,770 | -10 | -0.2% | 99,500 |
| 2021/05/31 | 4,745 | 4,865 | 4,740 | 4,780 | -35 | -0.7% | 134,300 |
| 2021/05/28 | 4,825 | 4,825 | 4,775 | 4,815 | +50 | +1% | 105,700 |
| 2021/05/27 | 4,815 | 4,845 | 4,765 | 4,765 | -40 | -0.8% | 177,500 |
| 2021/05/26 | 4,750 | 4,845 | 4,745 | 4,805 | -5 | -0.1% | 137,500 |
| 2021/05/25 | 4,850 | 4,905 | 4,765 | 4,810 | -65 | -1.3% | 132,000 |
| 2021/05/24 | 4,835 | 4,915 | 4,810 | 4,875 | ±0 | ±0% | 88,800 |
| 2021/05/21 | 4,885 | 4,935 | 4,835 | 4,875 | -25 | -0.5% | 129,700 |
| 2021/05/20 | 4,910 | 4,960 | 4,890 | 4,900 | -35 | -0.7% | 79,900 |
| 2021/05/19 | 4,895 | 4,990 | 4,895 | 4,935 | ±0 | ±0% | 125,200 |
| 2021/05/18 | 4,885 | 4,955 | 4,870 | 4,935 | +75 | +1.5% | 64,600 |
| 2021/05/17 | 4,915 | 4,925 | 4,845 | 4,860 | -25 | -0.5% | 76,800 |
| 2021/05/14 | 4,860 | 4,910 | 4,820 | 4,885 | +70 | +1.5% | 64,600 |
| 2021/05/13 | 4,815 | 4,885 | 4,805 | 4,815 | +5 | +0.1% | 115,800 |
| 2021/05/12 | 5,130 | 5,170 | 4,735 | 4,810 | -420 | -8% | 330,700 |
| 2021/05/11 | 5,330 | 5,330 | 5,210 | 5,230 | -100 | -1.9% | 95,100 |
| 2021/05/10 | 5,190 | 5,340 | 5,180 | 5,330 | +80 | +1.5% | 109,900 |
| 2021/05/07 | 5,270 | 5,300 | 5,220 | 5,250 | -40 | -0.8% | 76,800 |
| 2021/05/06 | 5,210 | 5,360 | 5,190 | 5,290 | +30 | +0.6% | 124,900 |
| 2021/04/30 | 5,190 | 5,310 | 5,170 | 5,260 | +50 | +1% | 171,000 |
| 2021/04/28 | 5,180 | 5,240 | 5,170 | 5,210 | +10 | +0.2% | 81,800 |
| 2021/04/27 | 5,200 | 5,210 | 5,160 | 5,200 | ±0 | ±0% | 75,800 |
| 2021/04/26 | 5,210 | 5,210 | 5,130 | 5,200 | ±0 | ±0% | 77,800 |
| 2021/04/23 | 5,220 | 5,250 | 5,200 | 5,200 | -20 | -0.4% | 40,700 |
| 2021/04/22 | 5,210 | 5,250 | 5,180 | 5,220 | +60 | +1.2% | 67,700 |
| 2021/04/21 | 5,180 | 5,210 | 5,060 | 5,160 | ±0 | ±0% | 140,100 |
| 2021/04/20 | 5,240 | 5,250 | 5,160 | 5,160 | -160 | -3% | 88,100 |
| 2021/04/19 | 5,370 | 5,390 | 5,290 | 5,320 | -60 | -1.1% | 72,600 |
| 2021/04/16 | 5,270 | 5,410 | 5,240 | 5,380 | +140 | +2.7% | 146,800 |
| 2021/04/15 | 5,230 | 5,320 | 5,190 | 5,240 | +80 | +1.6% | 124,600 |
| 2021/04/14 | 5,190 | 5,210 | 5,150 | 5,160 | -30 | -0.6% | 108,400 |
| 2021/04/13 | 5,130 | 5,190 | 5,100 | 5,190 | +40 | +0.8% | 61,300 |
| 2021/04/12 | 5,120 | 5,160 | 5,060 | 5,150 | +50 | +1% | 85,800 |
| 2021/04/09 | 5,180 | 5,190 | 5,100 | 5,100 | +40 | +0.8% | 89,700 |
| 2021/04/08 | 5,180 | 5,200 | 5,030 | 5,060 | -150 | -2.9% | 164,000 |
| 2021/04/07 | 5,290 | 5,310 | 5,170 | 5,210 | -90 | -1.7% | 184,600 |
| 2021/04/06 | 5,450 | 5,490 | 5,290 | 5,300 | +30 | +0.6% | 196,700 |
| 2021/04/05 | 5,370 | 5,390 | 5,250 | 5,270 | -180 | -3.3% | 120,700 |
| 2021/04/02 | 5,450 | 5,450 | 5,360 | 5,450 | ±0 | ±0% | 117,500 |
| 2021/04/01 | 5,350 | 5,450 | 5,210 | 5,450 | - | - | 86,400 |
951～
1000
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
