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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 6,010 | 6,162 | 5,965 | 6,146 | +51 | +0.8% | 206,200 |
| 2024/09/06 | 6,101 | 6,160 | 6,015 | 6,095 | +27 | +0.4% | 236,200 |
| 2024/09/05 | 5,948 | 6,080 | 5,888 | 6,068 | +103 | +1.7% | 289,600 |
| 2024/09/04 | 5,940 | 6,065 | 5,923 | 5,965 | -70 | -1.2% | 172,600 |
| 2024/09/03 | 6,030 | 6,099 | 5,991 | 6,035 | -56 | -0.9% | 133,300 |
| 2024/09/02 | 6,189 | 6,189 | 6,000 | 6,091 | -107 | -1.7% | 185,700 |
| 2024/08/30 | 6,160 | 6,220 | 6,144 | 6,198 | +38 | +0.6% | 194,000 |
| 2024/08/29 | 6,235 | 6,270 | 6,110 | 6,160 | -51 | -0.8% | 166,100 |
| 2024/08/28 | 6,038 | 6,211 | 6,015 | 6,211 | +173 | +2.9% | 219,600 |
| 2024/08/27 | 6,024 | 6,094 | 5,975 | 6,038 | +7 | +0.1% | 310,700 |
| 2024/08/26 | 6,057 | 6,074 | 5,960 | 6,031 | -19 | -0.3% | 198,500 |
| 2024/08/23 | 6,116 | 6,159 | 6,023 | 6,050 | -68 | -1.1% | 243,800 |
| 2024/08/22 | 6,050 | 6,173 | 6,042 | 6,118 | +29 | +0.5% | 318,300 |
| 2024/08/21 | 6,290 | 6,303 | 6,030 | 6,089 | -355 | -5.5% | 551,500 |
| 2024/08/20 | 6,353 | 6,465 | 6,353 | 6,444 | +124 | +2% | 185,700 |
| 2024/08/19 | 6,323 | 6,435 | 6,291 | 6,320 | -3 | ±0% | 197,500 |
| 2024/08/16 | 6,436 | 6,487 | 6,290 | 6,323 | -88 | -1.4% | 247,700 |
| 2024/08/15 | 6,282 | 6,476 | 6,258 | 6,411 | +129 | +2.1% | 221,200 |
| 2024/08/14 | 6,313 | 6,368 | 6,222 | 6,282 | -38 | -0.6% | 280,800 |
| 2024/08/13 | 6,220 | 6,328 | 6,010 | 6,320 | ±0 | ±0% | 464,400 |
| 2024/08/09 | 6,181 | 6,341 | 6,105 | 6,320 | +185 | +3% | 535,100 |
| 2024/08/08 | 6,034 | 6,240 | 5,998 | 6,135 | -99 | -1.6% | 279,900 |
| 2024/08/07 | 6,113 | 6,578 | 6,067 | 6,234 | +121 | +2% | 402,400 |
| 2024/08/06 | 5,948 | 6,195 | 5,928 | 6,113 | +365 | +6.4% | 354,400 |
| 2024/08/05 | 6,000 | 6,195 | 5,706 | 5,748 | -519 | -8.3% | 492,400 |
| 2024/08/02 | 6,352 | 6,442 | 6,225 | 6,267 | -158 | -2.5% | 312,700 |
| 2024/08/01 | 6,599 | 6,599 | 6,347 | 6,425 | -203 | -3.1% | 370,000 |
| 2024/07/31 | 6,500 | 6,632 | 6,333 | 6,628 | +83 | +1.3% | 354,200 |
| 2024/07/30 | 6,530 | 6,594 | 6,470 | 6,545 | +21 | +0.3% | 265,600 |
| 2024/07/29 | 6,494 | 6,583 | 6,434 | 6,524 | +19 | +0.3% | 278,000 |
| 2024/07/26 | 6,650 | 6,678 | 6,485 | 6,505 | -178 | -2.7% | 195,300 |
| 2024/07/25 | 6,750 | 6,801 | 6,620 | 6,683 | -145 | -2.1% | 222,400 |
| 2024/07/24 | 6,830 | 6,926 | 6,797 | 6,828 | +26 | +0.4% | 284,100 |
| 2024/07/23 | 6,694 | 6,813 | 6,681 | 6,802 | +102 | +1.5% | 168,000 |
| 2024/07/22 | 6,780 | 6,863 | 6,698 | 6,700 | -39 | -0.6% | 183,500 |
| 2024/07/19 | 6,690 | 6,764 | 6,629 | 6,739 | +71 | +1.1% | 194,700 |
| 2024/07/18 | 6,725 | 6,750 | 6,666 | 6,668 | -71 | -1.1% | 108,700 |
| 2024/07/17 | 6,681 | 6,772 | 6,662 | 6,739 | +99 | +1.5% | 204,100 |
| 2024/07/16 | 6,710 | 6,715 | 6,610 | 6,640 | -85 | -1.3% | 147,500 |
| 2024/07/12 | 6,671 | 6,748 | 6,665 | 6,725 | +26 | +0.4% | 135,300 |
| 2024/07/11 | 6,750 | 6,804 | 6,661 | 6,699 | -10 | -0.1% | 232,800 |
| 2024/07/10 | 6,610 | 6,731 | 6,596 | 6,709 | +99 | +1.5% | 216,000 |
| 2024/07/09 | 6,589 | 6,613 | 6,478 | 6,610 | +65 | +1% | 185,600 |
| 2024/07/08 | 6,550 | 6,662 | 6,530 | 6,545 | ±0 | ±0% | 219,500 |
| 2024/07/05 | 6,657 | 6,689 | 6,519 | 6,545 | -112 | -1.7% | 199,400 |
| 2024/07/04 | 6,495 | 6,660 | 6,495 | 6,657 | +162 | +2.5% | 251,500 |
| 2024/07/03 | 6,550 | 6,571 | 6,457 | 6,495 | -105 | -1.6% | 363,600 |
| 2024/07/02 | 6,680 | 6,745 | 6,505 | 6,600 | -72 | -1.1% | 358,500 |
| 2024/07/01 | 6,565 | 6,697 | 6,559 | 6,672 | +135 | +2.1% | 313,700 |
| 2024/06/28 | 6,451 | 6,538 | 6,416 | 6,537 | +158 | +2.5% | 285,400 |
201～
250
件表示中 / 1044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 | 180,500円 | +5.9% | +684.6% | 3.05% | 11.98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 |
| ツムラ | 351,300円 | +3.8% | -19.9% | 3.87% | 11.41倍 | 0.87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 |
| 日本新薬 | 309,000円 | +8.0% | -15.3% | 4.01% | 8.67倍 | 0.84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 |
| ペプチド | 152,900円 | +5.0% | +1.5% | 0.00% | 13.08倍 | 3.48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 | 398,500円 | +3.6% | +6.1% | 3.01% | 13.42倍 | 0.79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
