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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,028 | 2,031 | 2,002 | 2,002 | -19 | -0.9% | 51,600 |
| 2024/03/04 | 2,031 | 2,038 | 1,988 | 2,021 | -29 | -1.4% | 77,300 |
| 2024/03/01 | 2,082 | 2,094 | 2,029 | 2,050 | -37 | -1.8% | 71,800 |
| 2024/02/29 | 2,099 | 2,105 | 2,061 | 2,087 | -14 | -0.7% | 79,900 |
| 2024/02/28 | 2,079 | 2,108 | 2,060 | 2,101 | +62 | +3% | 74,600 |
| 2024/02/27 | 2,058 | 2,071 | 2,033 | 2,039 | -19 | -0.9% | 52,500 |
| 2024/02/26 | 2,058 | 2,094 | 2,040 | 2,058 | ±0 | ±0% | 53,500 |
| 2024/02/22 | 2,103 | 2,103 | 2,056 | 2,058 | -6 | -0.3% | 58,800 |
| 2024/02/21 | 2,100 | 2,111 | 2,055 | 2,064 | +13 | +0.6% | 75,000 |
| 2024/02/20 | 2,040 | 2,071 | 2,024 | 2,051 | +6 | +0.3% | 68,900 |
| 2024/02/19 | 1,950 | 2,048 | 1,950 | 2,045 | +83 | +4.2% | 106,500 |
| 2024/02/16 | 1,940 | 1,970 | 1,940 | 1,962 | +30 | +1.6% | 56,300 |
| 2024/02/15 | 1,960 | 1,960 | 1,917 | 1,932 | -20 | -1% | 66,000 |
| 2024/02/14 | 1,955 | 1,959 | 1,946 | 1,952 | -3 | -0.2% | 43,900 |
| 2024/02/13 | 1,977 | 1,977 | 1,945 | 1,955 | +5 | +0.3% | 77,500 |
| 2024/02/09 | 1,950 | 1,958 | 1,937 | 1,950 | +19 | +1% | 89,500 |
| 2024/02/08 | 1,905 | 1,946 | 1,896 | 1,931 | +29 | +1.5% | 91,500 |
| 2024/02/07 | 1,863 | 1,910 | 1,849 | 1,902 | +34 | +1.8% | 95,100 |
| 2024/02/06 | 1,910 | 1,910 | 1,840 | 1,868 | -45 | -2.4% | 186,000 |
| 2024/02/05 | 1,953 | 1,953 | 1,910 | 1,913 | -20 | -1% | 106,700 |
| 2024/02/02 | 1,969 | 1,969 | 1,918 | 1,933 | -46 | -2.3% | 114,700 |
| 2024/02/01 | 1,980 | 1,995 | 1,972 | 1,979 | -5 | -0.3% | 86,800 |
| 2024/01/31 | 1,973 | 1,993 | 1,958 | 1,984 | +9 | +0.5% | 53,500 |
| 2024/01/30 | 1,986 | 1,990 | 1,950 | 1,975 | -21 | -1.1% | 69,600 |
| 2024/01/29 | 2,000 | 2,024 | 1,979 | 1,996 | +8 | +0.4% | 76,700 |
| 2024/01/26 | 2,001 | 2,002 | 1,971 | 1,988 | -5 | -0.3% | 86,700 |
| 2024/01/25 | 1,959 | 2,000 | 1,957 | 1,993 | +52 | +2.7% | 136,900 |
| 2024/01/24 | 1,907 | 1,954 | 1,907 | 1,941 | +36 | +1.9% | 79,300 |
| 2024/01/23 | 1,885 | 1,917 | 1,880 | 1,905 | +24 | +1.3% | 70,600 |
| 2024/01/22 | 1,852 | 1,882 | 1,850 | 1,881 | +34 | +1.8% | 36,700 |
| 2024/01/19 | 1,872 | 1,872 | 1,839 | 1,847 | -27 | -1.4% | 38,300 |
| 2024/01/18 | 1,850 | 1,878 | 1,850 | 1,874 | +26 | +1.4% | 66,900 |
| 2024/01/17 | 1,861 | 1,879 | 1,847 | 1,848 | -13 | -0.7% | 79,400 |
| 2024/01/16 | 1,850 | 1,876 | 1,850 | 1,861 | +11 | +0.6% | 49,500 |
| 2024/01/15 | 1,831 | 1,855 | 1,825 | 1,850 | +15 | +0.8% | 82,400 |
| 2024/01/12 | 1,904 | 1,904 | 1,828 | 1,835 | +11 | +0.6% | 122,700 |
| 2024/01/11 | 1,856 | 1,863 | 1,812 | 1,824 | -27 | -1.5% | 85,700 |
| 2024/01/10 | 1,821 | 1,860 | 1,821 | 1,851 | +16 | +0.9% | 67,300 |
| 2024/01/09 | 1,833 | 1,838 | 1,821 | 1,835 | +10 | +0.5% | 53,300 |
| 2024/01/05 | 1,820 | 1,845 | 1,820 | 1,825 | +11 | +0.6% | 33,900 |
| 2024/01/04 | 1,800 | 1,819 | 1,787 | 1,814 | +30 | +1.7% | 52,300 |
| 2023/12/29 | 1,779 | 1,788 | 1,775 | 1,784 | +20 | +1.1% | 38,000 |
| 2023/12/28 | 1,781 | 1,781 | 1,752 | 1,764 | -17 | -1% | 37,900 |
| 2023/12/27 | 1,765 | 1,784 | 1,762 | 1,781 | +12 | +0.7% | 64,300 |
| 2023/12/26 | 1,768 | 1,777 | 1,760 | 1,769 | +1 | +0.1% | 44,400 |
| 2023/12/25 | 1,782 | 1,790 | 1,756 | 1,768 | +26 | +1.5% | 50,700 |
| 2023/12/22 | 1,715 | 1,745 | 1,714 | 1,742 | +27 | +1.6% | 37,400 |
| 2023/12/21 | 1,721 | 1,723 | 1,712 | 1,715 | -29 | -1.7% | 46,000 |
| 2023/12/20 | 1,733 | 1,748 | 1,733 | 1,744 | +5 | +0.3% | 46,900 |
| 2023/12/19 | 1,730 | 1,739 | 1,716 | 1,739 | +9 | +0.5% | 45,300 |
51～
100
件表示中 / 766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 | 228,400円 | +0.3% | +2.7% | 2.19% | 12.94倍 | 1.04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 | 214,600円 | +7.6% | +57.5% | 2.47% | 16.57倍 | 1.63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 | 63,600円 | -3.7% | -36.7% | 3.14% | 21.45倍 | 1.43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 | 78,400円 | +10.5% | +169.1% | 3.83% | 12.40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 | 151,800円 | +12.7% | +1.8% | 2.80% | 5.97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
