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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,740 | 1,740 | 1,718 | 1,730 | -14 | -0.8% | 37,300 |
2023/12/15 | 1,772 | 1,774 | 1,716 | 1,744 | -46 | -2.6% | 90,200 |
2023/12/14 | 1,807 | 1,810 | 1,780 | 1,790 | +2 | +0.1% | 59,800 |
2023/12/13 | 1,773 | 1,790 | 1,766 | 1,788 | +14 | +0.8% | 39,100 |
2023/12/12 | 1,777 | 1,780 | 1,765 | 1,774 | -3 | -0.2% | 40,300 |
2023/12/11 | 1,756 | 1,779 | 1,752 | 1,777 | +19 | +1.1% | 37,000 |
2023/12/08 | 1,784 | 1,784 | 1,749 | 1,758 | -8 | -0.5% | 62,200 |
2023/12/07 | 1,779 | 1,795 | 1,763 | 1,766 | -27 | -1.5% | 41,300 |
2023/12/06 | 1,784 | 1,801 | 1,784 | 1,793 | -3 | -0.2% | 47,800 |
2023/12/05 | 1,800 | 1,821 | 1,796 | 1,796 | -5 | -0.3% | 55,500 |
2023/12/04 | 1,825 | 1,825 | 1,788 | 1,801 | -32 | -1.7% | 67,300 |
2023/12/01 | 1,821 | 1,849 | 1,812 | 1,833 | +12 | +0.7% | 60,000 |
2023/11/30 | 1,790 | 1,826 | 1,782 | 1,821 | +21 | +1.2% | 46,500 |
2023/11/29 | 1,831 | 1,835 | 1,800 | 1,800 | -21 | -1.2% | 64,200 |
2023/11/28 | 1,829 | 1,840 | 1,801 | 1,821 | +21 | +1.2% | 69,000 |
2023/11/27 | 1,834 | 1,837 | 1,794 | 1,800 | ±0 | ±0% | 87,700 |
2023/11/24 | 1,807 | 1,822 | 1,795 | 1,800 | +1 | +0.1% | 83,300 |
2023/11/22 | 1,772 | 1,820 | 1,767 | 1,799 | +25 | +1.4% | 54,400 |
2023/11/21 | 1,785 | 1,797 | 1,761 | 1,774 | -11 | -0.6% | 57,700 |
2023/11/20 | 1,809 | 1,809 | 1,777 | 1,785 | -24 | -1.3% | 62,800 |
2023/11/17 | 1,795 | 1,814 | 1,791 | 1,809 | +30 | +1.7% | 55,200 |
2023/11/16 | 1,796 | 1,805 | 1,768 | 1,779 | -25 | -1.4% | 76,200 |
2023/11/15 | 1,818 | 1,820 | 1,791 | 1,804 | +8 | +0.4% | 74,600 |
2023/11/14 | 1,844 | 1,844 | 1,794 | 1,796 | -61 | -3.3% | 101,300 |
2023/11/13 | 1,866 | 1,873 | 1,844 | 1,857 | +1 | +0.1% | 77,600 |
2023/11/10 | 1,818 | 1,856 | 1,797 | 1,856 | +38 | +2.1% | 94,000 |
2023/11/09 | 1,788 | 1,823 | 1,777 | 1,818 | +18 | +1% | 102,800 |
2023/11/08 | 1,937 | 1,937 | 1,785 | 1,800 | -137 | -7.1% | 354,700 |
2023/11/07 | 1,800 | 1,946 | 1,800 | 1,937 | +238 | +14% | 702,700 |
2023/11/06 | 1,720 | 1,725 | 1,684 | 1,699 | -15 | -0.9% | 172,900 |
2023/11/02 | 1,699 | 1,716 | 1,689 | 1,714 | +15 | +0.9% | 59,900 |
2023/11/01 | 1,706 | 1,712 | 1,686 | 1,699 | -7 | -0.4% | 88,300 |
2023/10/31 | 1,695 | 1,710 | 1,676 | 1,706 | +13 | +0.8% | 61,700 |
2023/10/30 | 1,695 | 1,713 | 1,686 | 1,693 | -17 | -1% | 73,300 |
2023/10/27 | 1,693 | 1,710 | 1,679 | 1,710 | +28 | +1.7% | 49,500 |
2023/10/26 | 1,698 | 1,700 | 1,675 | 1,682 | -11 | -0.6% | 55,100 |
2023/10/25 | 1,710 | 1,718 | 1,691 | 1,693 | -10 | -0.6% | 43,100 |
2023/10/24 | 1,700 | 1,707 | 1,650 | 1,703 | +23 | +1.4% | 90,900 |
2023/10/23 | 1,690 | 1,693 | 1,670 | 1,680 | -37 | -2.2% | 62,300 |
2023/10/20 | 1,701 | 1,724 | 1,693 | 1,717 | +11 | +0.6% | 88,200 |
2023/10/19 | 1,669 | 1,714 | 1,664 | 1,706 | +39 | +2.3% | 110,800 |
2023/10/18 | 1,670 | 1,672 | 1,645 | 1,667 | -7 | -0.4% | 45,400 |
2023/10/17 | 1,697 | 1,707 | 1,647 | 1,674 | -12 | -0.7% | 71,100 |
2023/10/16 | 1,719 | 1,721 | 1,672 | 1,686 | -12 | -0.7% | 126,400 |
2023/10/13 | 1,703 | 1,704 | 1,683 | 1,698 | +6 | +0.4% | 96,200 |
2023/10/12 | 1,680 | 1,702 | 1,679 | 1,692 | +26 | +1.6% | 127,000 |
2023/10/11 | 1,679 | 1,683 | 1,654 | 1,666 | +9 | +0.5% | 67,200 |
2023/10/10 | 1,653 | 1,669 | 1,648 | 1,657 | +6 | +0.4% | 69,500 |
2023/10/06 | 1,656 | 1,678 | 1,649 | 1,651 | +12 | +0.7% | 68,200 |
2023/10/05 | 1,600 | 1,654 | 1,599 | 1,639 | +47 | +3% | 143,100 |
101~
150
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