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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/04/26 | 1,141 | 1,186 | 1,130 | 1,178 | +37 | +3.2% | 87,000 |
| 2022/04/25 | 1,128 | 1,152 | 1,127 | 1,141 | -17 | -1.5% | 56,100 |
| 2022/04/22 | 1,160 | 1,168 | 1,144 | 1,158 | -10 | -0.9% | 66,900 |
| 2022/04/21 | 1,169 | 1,178 | 1,162 | 1,168 | -1 | -0.1% | 48,500 |
| 2022/04/20 | 1,187 | 1,188 | 1,162 | 1,169 | +1 | +0.1% | 64,600 |
| 2022/04/19 | 1,194 | 1,200 | 1,168 | 1,168 | -2 | -0.2% | 57,300 |
| 2022/04/18 | 1,212 | 1,212 | 1,168 | 1,170 | -59 | -4.8% | 84,700 |
| 2022/04/15 | 1,264 | 1,264 | 1,225 | 1,229 | -44 | -3.5% | 62,900 |
| 2022/04/14 | 1,250 | 1,273 | 1,250 | 1,273 | +7 | +0.6% | 64,800 |
| 2022/04/13 | 1,250 | 1,266 | 1,243 | 1,266 | +9 | +0.7% | 81,100 |
| 2022/04/12 | 1,284 | 1,285 | 1,250 | 1,257 | -34 | -2.6% | 105,000 |
| 2022/04/11 | 1,309 | 1,310 | 1,280 | 1,291 | -22 | -1.7% | 92,700 |
| 2022/04/08 | 1,347 | 1,347 | 1,292 | 1,313 | -47 | -3.5% | 170,400 |
| 2022/04/07 | 1,328 | 1,362 | 1,315 | 1,360 | +26 | +1.9% | 129,500 |
751～
800
件表示中 / 1048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 | 235,700円 | +16.9% | +33.2% | 2.33% | 12.86倍 | 1.02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 | 348,000円 | +174.2% | - | 0.00% | - | 10.44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 |
| 栄研化 | 203,200円 | +4.1% | -3.1% | 2.85% | 17.62倍 | 1.54倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| タウンズ | 54,500円 | +4.6% | +6.1% | 5.14% | 9.30倍 | 3.44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 |
| ヘリオス | 51,700円 | +150.0% | - | 0.00% | - | 26.23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 |
市場注目の銘柄
チャート関連のコラム
