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 |
---|---|---|---|---|---|---|---|
2021/12/03 | 919 | 952 | 919 | 948 | +29 | +3.2% | 41,100 |
2021/12/02 | 930 | 956 | 919 | 919 | -27 | -2.9% | 75,500 |
2021/12/01 | 953 | 969 | 941 | 946 | -16 | -1.7% | 80,700 |
2021/11/30 | 983 | 1,003 | 960 | 962 | -15 | -1.5% | 62,300 |
2021/11/29 | 988 | 1,002 | 977 | 977 | -32 | -3.2% | 83,500 |
2021/11/26 | 1,012 | 1,012 | 1,001 | 1,009 | -9 | -0.9% | 29,400 |
2021/11/25 | 1,028 | 1,028 | 1,013 | 1,018 | +1 | +0.1% | 20,200 |
2021/11/24 | 1,020 | 1,025 | 1,008 | 1,017 | -3 | -0.3% | 79,000 |
2021/11/22 | 1,018 | 1,022 | 1,006 | 1,020 | +11 | +1.1% | 39,100 |
2021/11/19 | 1,023 | 1,023 | 998 | 1,009 | -14 | -1.4% | 48,600 |
2021/11/18 | 1,003 | 1,023 | 998 | 1,023 | +17 | +1.7% | 63,100 |
2021/11/17 | 1,019 | 1,027 | 1,002 | 1,006 | -14 | -1.4% | 40,100 |
2021/11/16 | 1,030 | 1,037 | 1,020 | 1,020 | -3 | -0.3% | 20,600 |
2021/11/15 | 1,018 | 1,024 | 1,007 | 1,023 | +6 | +0.6% | 33,400 |
2021/11/12 | 997 | 1,019 | 997 | 1,017 | +16 | +1.6% | 51,000 |
2021/11/11 | 995 | 1,005 | 995 | 1,001 | -1 | -0.1% | 23,800 |
2021/11/10 | 1,008 | 1,008 | 996 | 1,002 | ±0 | ±0% | 45,900 |
2021/11/09 | 1,012 | 1,016 | 1,002 | 1,002 | -10 | -1% | 28,100 |
2021/11/08 | 1,025 | 1,027 | 1,001 | 1,012 | -7 | -0.7% | 36,800 |
2021/11/05 | 1,021 | 1,024 | 1,005 | 1,019 | -10 | -1% | 33,300 |
2021/11/04 | 1,030 | 1,041 | 1,023 | 1,029 | +11 | +1.1% | 59,800 |
2021/11/02 | 1,000 | 1,044 | 998 | 1,018 | +3 | +0.3% | 69,700 |
2021/11/01 | 995 | 1,015 | 992 | 1,015 | +30 | +3% | 55,300 |
2021/10/29 | 988 | 989 | 972 | 985 | +3 | +0.3% | 48,900 |
2021/10/28 | 995 | 995 | 982 | 982 | -16 | -1.6% | 70,200 |
2021/10/27 | 999 | 1,004 | 997 | 998 | -1 | -0.1% | 27,100 |
2021/10/26 | 999 | 1,000 | 992 | 999 | +5 | +0.5% | 29,900 |
2021/10/25 | 990 | 996 | 990 | 994 | +1 | +0.1% | 33,200 |
2021/10/22 | 990 | 1,005 | 984 | 993 | -4 | -0.4% | 45,400 |
2021/10/21 | 1,007 | 1,007 | 997 | 997 | -10 | -1% | 42,100 |
2021/10/20 | 1,005 | 1,014 | 1,002 | 1,007 | +2 | +0.2% | 41,200 |
2021/10/19 | 1,007 | 1,014 | 1,005 | 1,005 | -9 | -0.9% | 32,400 |
2021/10/18 | 1,017 | 1,018 | 1,003 | 1,014 | -3 | -0.3% | 48,700 |
2021/10/15 | 1,006 | 1,017 | 1,004 | 1,017 | +19 | +1.9% | 31,300 |
2021/10/14 | 998 | 1,006 | 992 | 998 | -3 | -0.3% | 46,200 |
2021/10/13 | 1,004 | 1,004 | 995 | 1,001 | -3 | -0.3% | 41,900 |
2021/10/12 | 1,025 | 1,028 | 1,002 | 1,004 | -21 | -2% | 61,600 |
2021/10/11 | 1,022 | 1,029 | 1,014 | 1,025 | +4 | +0.4% | 39,800 |
2021/10/08 | 1,012 | 1,031 | 1,012 | 1,021 | +9 | +0.9% | 53,300 |
2021/10/07 | 1,012 | 1,023 | 1,004 | 1,012 | -10 | -1% | 63,100 |
2021/10/06 | 1,032 | 1,040 | 1,013 | 1,022 | +6 | +0.6% | 72,100 |
2021/10/05 | 1,002 | 1,021 | 1,002 | 1,016 | -15 | -1.5% | 78,400 |
2021/10/04 | 1,035 | 1,049 | 1,024 | 1,031 | -10 | -1% | 52,800 |
2021/10/01 | 1,060 | 1,070 | 1,031 | 1,041 | -34 | -3.2% | 108,000 |
2021/09/30 | 1,070 | 1,089 | 1,070 | 1,075 | +8 | +0.7% | 51,100 |
2021/09/29 | 1,058 | 1,067 | 1,050 | 1,067 | +7 | +0.7% | 98,200 |
2021/09/28 | 1,040 | 1,076 | 1,033 | 1,060 | -30 | -2.8% | 152,800 |
2021/09/27 | 1,119 | 1,120 | 1,088 | 1,090 | -23 | -2.1% | 70,000 |
2021/09/24 | 1,120 | 1,121 | 1,110 | 1,113 | +14 | +1.3% | 75,500 |
2021/09/22 | 1,098 | 1,103 | 1,072 | 1,099 | +1 | +0.1% | 75,900 |
601~
650
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