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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,048 | 1,063 | 1,047 | 1,062 | +26 | +2.5% | 52,900 |
| 2022/07/08 | 1,032 | 1,047 | 1,020 | 1,036 | +5 | +0.5% | 68,200 |
| 2022/07/07 | 1,017 | 1,031 | 1,005 | 1,031 | +14 | +1.4% | 62,000 |
| 2022/07/06 | 999 | 1,019 | 999 | 1,017 | +12 | +1.2% | 55,700 |
| 2022/07/05 | 1,000 | 1,007 | 996 | 1,005 | +3 | +0.3% | 35,800 |
| 2022/07/04 | 1,005 | 1,007 | 996 | 1,002 | +11 | +1.1% | 30,400 |
| 2022/07/01 | 1,001 | 1,004 | 987 | 991 | -14 | -1.4% | 55,400 |
| 2022/06/30 | 1,002 | 1,016 | 1,000 | 1,005 | +5 | +0.5% | 41,400 |
| 2022/06/29 | 1,009 | 1,015 | 995 | 1,000 | -13 | -1.3% | 110,000 |
| 2022/06/28 | 1,010 | 1,014 | 1,005 | 1,013 | -5 | -0.5% | 53,800 |
| 2022/06/27 | 1,013 | 1,018 | 1,004 | 1,018 | +5 | +0.5% | 49,100 |
| 2022/06/24 | 1,013 | 1,019 | 1,005 | 1,013 | +6 | +0.6% | 36,000 |
| 2022/06/23 | 1,000 | 1,011 | 997 | 1,007 | +7 | +0.7% | 54,700 |
| 2022/06/22 | 995 | 1,005 | 989 | 1,000 | +13 | +1.3% | 35,400 |
| 2022/06/21 | 995 | 995 | 981 | 987 | +18 | +1.9% | 44,400 |
| 2022/06/20 | 977 | 987 | 965 | 969 | -9 | -0.9% | 44,300 |
| 2022/06/17 | 970 | 984 | 963 | 978 | -4 | -0.4% | 53,900 |
| 2022/06/16 | 980 | 997 | 979 | 982 | +17 | +1.8% | 60,000 |
| 2022/06/15 | 969 | 974 | 963 | 965 | ±0 | ±0% | 81,300 |
| 2022/06/14 | 980 | 980 | 962 | 965 | -16 | -1.6% | 98,100 |
| 2022/06/13 | 990 | 997 | 981 | 981 | -16 | -1.6% | 69,500 |
| 2022/06/10 | 1,000 | 1,010 | 993 | 997 | -15 | -1.5% | 69,100 |
| 2022/06/09 | 1,008 | 1,018 | 1,004 | 1,012 | +4 | +0.4% | 41,200 |
| 2022/06/08 | 1,000 | 1,014 | 1,000 | 1,008 | +9 | +0.9% | 50,700 |
| 2022/06/07 | 1,002 | 1,014 | 999 | 999 | -6 | -0.6% | 51,300 |
| 2022/06/06 | 995 | 1,011 | 993 | 1,005 | +12 | +1.2% | 55,500 |
| 2022/06/03 | 996 | 1,012 | 992 | 993 | -2 | -0.2% | 67,300 |
| 2022/06/02 | 1,015 | 1,015 | 994 | 995 | -21 | -2.1% | 63,800 |
| 2022/06/01 | 982 | 1,024 | 982 | 1,016 | +34 | +3.5% | 120,000 |
| 2022/05/31 | 1,001 | 1,006 | 982 | 982 | -16 | -1.6% | 92,400 |
| 2022/05/30 | 999 | 1,004 | 989 | 998 | +14 | +1.4% | 168,300 |
| 2022/05/27 | 997 | 997 | 979 | 984 | +2 | +0.2% | 58,100 |
| 2022/05/26 | 980 | 993 | 977 | 982 | +3 | +0.3% | 56,500 |
| 2022/05/25 | 989 | 992 | 979 | 979 | -1 | -0.1% | 64,000 |
| 2022/05/24 | 998 | 1,003 | 978 | 980 | -18 | -1.8% | 99,600 |
| 2022/05/23 | 1,003 | 1,010 | 989 | 998 | ±0 | ±0% | 56,400 |
| 2022/05/20 | 985 | 1,002 | 980 | 998 | +16 | +1.6% | 60,600 |
| 2022/05/19 | 972 | 985 | 958 | 982 | -13 | -1.3% | 98,200 |
| 2022/05/18 | 1,000 | 1,003 | 984 | 995 | -1 | -0.1% | 108,900 |
| 2022/05/17 | 1,002 | 1,009 | 987 | 996 | +9 | +0.9% | 69,100 |
| 2022/05/16 | 1,009 | 1,015 | 985 | 987 | -13 | -1.3% | 162,500 |
| 2022/05/13 | 1,013 | 1,028 | 986 | 1,000 | -73 | -6.8% | 185,300 |
| 2022/05/12 | 1,140 | 1,144 | 1,070 | 1,073 | -81 | -7% | 98,200 |
| 2022/05/11 | 1,146 | 1,184 | 1,124 | 1,154 | +1 | +0.1% | 54,400 |
| 2022/05/10 | 1,160 | 1,166 | 1,145 | 1,153 | -26 | -2.2% | 52,700 |
| 2022/05/09 | 1,203 | 1,207 | 1,179 | 1,179 | -21 | -1.8% | 61,900 |
| 2022/05/06 | 1,205 | 1,210 | 1,185 | 1,200 | +8 | +0.7% | 68,700 |
| 2022/05/02 | 1,189 | 1,205 | 1,180 | 1,192 | +3 | +0.3% | 73,600 |
| 2022/04/28 | 1,148 | 1,190 | 1,134 | 1,189 | +65 | +5.8% | 85,300 |
| 2022/04/27 | 1,159 | 1,159 | 1,115 | 1,124 | -54 | -4.6% | 204,400 |
751～
800
件表示中 / 1062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 | 246,300円 | +16.9% | +33.2% | 2.23% | 13.43倍 | 1.07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 |
| ハートシード | 355,500円 | +174.2% | - | 0.00% | - | 10.76倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| ＪＣＲファーマ | 60,000円 | +14.3% | - | 3.33% | 24.39倍 | 1.56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 |
| ヘリオス | 63,700円 | +150.0% | - | 0.00% | - | 33.79倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| タウンズ | 53,100円 | +4.6% | +6.1% | 5.27% | 9.06倍 | 3.36倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
市場注目の銘柄
チャート関連のコラム
