あすか製薬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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,616 | 1,654 | 1,612 | 1,627 | +11 | +0.7% | 125,300 |
2023/10/02 | 1,677 | 1,685 | 1,615 | 1,616 | -80 | -4.7% | 221,000 |
2023/09/29 | 1,730 | 1,730 | 1,673 | 1,696 | -34 | -2% | 124,700 |
2023/09/28 | 1,735 | 1,755 | 1,716 | 1,730 | -33 | -1.9% | 148,700 |
2023/09/27 | 1,670 | 1,763 | 1,641 | 1,763 | +75 | +4.4% | 222,800 |
2023/09/26 | 1,725 | 1,735 | 1,683 | 1,688 | +38 | +2.3% | 224,500 |
2023/09/25 | 1,631 | 1,655 | 1,620 | 1,650 | +35 | +2.2% | 61,200 |
2023/09/22 | 1,622 | 1,624 | 1,609 | 1,615 | -11 | -0.7% | 61,600 |
2023/09/21 | 1,613 | 1,643 | 1,613 | 1,626 | +3 | +0.2% | 62,900 |
2023/09/20 | 1,654 | 1,655 | 1,617 | 1,623 | -36 | -2.2% | 108,600 |
2023/09/19 | 1,674 | 1,674 | 1,641 | 1,659 | -21 | -1.3% | 72,000 |
2023/09/15 | 1,655 | 1,688 | 1,646 | 1,680 | +26 | +1.6% | 82,700 |
2023/09/14 | 1,686 | 1,697 | 1,647 | 1,654 | +32 | +2% | 118,700 |
2023/09/13 | 1,654 | 1,664 | 1,611 | 1,622 | -45 | -2.7% | 251,700 |
2023/09/12 | 1,684 | 1,690 | 1,661 | 1,667 | -17 | -1% | 63,400 |
2023/09/11 | 1,679 | 1,684 | 1,666 | 1,684 | +17 | +1% | 51,700 |
2023/09/08 | 1,685 | 1,685 | 1,657 | 1,667 | ±0 | ±0% | 72,400 |
2023/09/07 | 1,672 | 1,677 | 1,661 | 1,667 | -5 | -0.3% | 88,100 |
2023/09/06 | 1,706 | 1,712 | 1,672 | 1,672 | -45 | -2.6% | 100,700 |
2023/09/05 | 1,710 | 1,717 | 1,700 | 1,717 | +7 | +0.4% | 59,200 |
2023/09/04 | 1,681 | 1,713 | 1,678 | 1,710 | +31 | +1.8% | 72,200 |
2023/09/01 | 1,676 | 1,688 | 1,673 | 1,679 | +3 | +0.2% | 63,600 |
2023/08/31 | 1,673 | 1,697 | 1,673 | 1,676 | +3 | +0.2% | 52,800 |
2023/08/30 | 1,682 | 1,685 | 1,666 | 1,673 | -7 | -0.4% | 55,900 |
2023/08/29 | 1,680 | 1,694 | 1,671 | 1,680 | +9 | +0.5% | 57,600 |
2023/08/28 | 1,661 | 1,680 | 1,661 | 1,671 | +8 | +0.5% | 38,400 |
2023/08/25 | 1,664 | 1,669 | 1,660 | 1,663 | -17 | -1% | 37,900 |
2023/08/24 | 1,669 | 1,690 | 1,667 | 1,680 | +11 | +0.7% | 49,400 |
2023/08/23 | 1,664 | 1,674 | 1,650 | 1,669 | +3 | +0.2% | 57,300 |
2023/08/22 | 1,655 | 1,667 | 1,646 | 1,666 | +19 | +1.2% | 48,800 |
2023/08/21 | 1,640 | 1,672 | 1,640 | 1,647 | +11 | +0.7% | 49,600 |
2023/08/18 | 1,641 | 1,652 | 1,623 | 1,636 | -23 | -1.4% | 62,200 |
2023/08/17 | 1,701 | 1,701 | 1,644 | 1,659 | -49 | -2.9% | 93,400 |
2023/08/16 | 1,680 | 1,727 | 1,666 | 1,708 | +28 | +1.7% | 108,200 |
2023/08/15 | 1,651 | 1,694 | 1,651 | 1,680 | +28 | +1.7% | 62,300 |
2023/08/14 | 1,695 | 1,700 | 1,647 | 1,652 | -42 | -2.5% | 99,700 |
2023/08/10 | 1,650 | 1,694 | 1,642 | 1,694 | +39 | +2.4% | 138,700 |
2023/08/09 | 1,640 | 1,665 | 1,640 | 1,655 | +15 | +0.9% | 104,200 |
2023/08/08 | 1,600 | 1,655 | 1,599 | 1,640 | +50 | +3.1% | 218,000 |
2023/08/07 | 1,583 | 1,604 | 1,553 | 1,590 | +9 | +0.6% | 109,200 |
2023/08/04 | 1,586 | 1,594 | 1,572 | 1,581 | -2 | -0.1% | 77,700 |
2023/08/03 | 1,591 | 1,591 | 1,570 | 1,583 | -8 | -0.5% | 88,800 |
2023/08/02 | 1,569 | 1,600 | 1,569 | 1,591 | +23 | +1.5% | 146,200 |
2023/08/01 | 1,562 | 1,568 | 1,545 | 1,568 | +8 | +0.5% | 67,500 |
2023/07/31 | 1,551 | 1,568 | 1,545 | 1,560 | +29 | +1.9% | 75,900 |
2023/07/28 | 1,520 | 1,531 | 1,510 | 1,531 | -4 | -0.3% | 91,000 |
2023/07/27 | 1,520 | 1,535 | 1,512 | 1,535 | +23 | +1.5% | 50,500 |
2023/07/26 | 1,520 | 1,520 | 1,505 | 1,512 | -4 | -0.3% | 52,100 |
2023/07/25 | 1,495 | 1,520 | 1,488 | 1,516 | +34 | +2.3% | 98,500 |
2023/07/24 | 1,495 | 1,495 | 1,471 | 1,482 | -2 | -0.1% | 63,500 |
151~
200
件表示中 / 765件
類似銘柄と比較する
現在ご覧いただいている「あすかHD」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 |
---|---|---|---|---|---|---|---|---|
あすかHD | 230,800円 | +0.3% | +2.7% | 2.17% | 13.08倍 | 1.05倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。21年春にあすか製薬が持株会社化 |
栄研化 | 216,200円 | +7.6% | +57.5% | 2.45% | 16.70倍 | 1.64倍 |
|
臨床検査薬大手。便潜血検査試薬(FIT)はシェア7割弱。尿検査(ウロ)、遺伝子検査も育成 |
JCRファーマ | 63,100円 | -3.7% | -36.7% | 3.17% | 21.28倍 | 1.42倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
生化学 | 78,100円 | +10.5% | +169.1% | 3.84% | 12.35倍 | 0.59倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。2種のヒアルロン酸製剤は科研と参天が販売 |
富士製薬 | 152,900円 | +12.7% | +1.8% | 2.78% | 6.01倍 | 0.84倍 |
|
女性医療、急性期医療の2領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
市場注目の銘柄
チャート関連のコラム