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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 1,043 | 1,046 | 1,037 | 1,040 | ±0 | ±0% | 74,500 |
| 2021/06/03 | 1,040 | 1,044 | 1,035 | 1,040 | +2 | +0.2% | 82,100 |
| 2021/06/02 | 1,049 | 1,054 | 1,034 | 1,038 | -10 | -1% | 85,600 |
| 2021/06/01 | 1,046 | 1,058 | 1,044 | 1,048 | -2 | -0.2% | 62,400 |
| 2021/05/31 | 1,056 | 1,058 | 1,049 | 1,050 | -9 | -0.8% | 62,700 |
| 2021/05/28 | 1,051 | 1,066 | 1,049 | 1,059 | +13 | +1.2% | 110,000 |
| 2021/05/27 | 1,059 | 1,067 | 1,041 | 1,046 | -8 | -0.8% | 582,000 |
| 2021/05/26 | 1,033 | 1,062 | 1,028 | 1,054 | +21 | +2% | 131,100 |
| 2021/05/25 | 1,046 | 1,061 | 1,030 | 1,033 | -32 | -3% | 132,100 |
| 2021/05/24 | 1,052 | 1,067 | 1,028 | 1,065 | -17 | -1.6% | 185,700 |
| 2021/05/21 | 1,087 | 1,104 | 1,081 | 1,082 | -5 | -0.5% | 69,600 |
| 2021/05/20 | 1,099 | 1,099 | 1,087 | 1,087 | -12 | -1.1% | 57,700 |
| 2021/05/19 | 1,106 | 1,106 | 1,095 | 1,099 | -7 | -0.6% | 72,900 |
| 2021/05/18 | 1,100 | 1,108 | 1,097 | 1,106 | +11 | +1% | 61,600 |
| 2021/05/17 | 1,096 | 1,116 | 1,091 | 1,095 | +3 | +0.3% | 71,400 |
| 2021/05/14 | 1,152 | 1,156 | 1,089 | 1,092 | -58 | -5% | 300,600 |
| 2021/05/13 | 1,170 | 1,176 | 1,150 | 1,150 | -20 | -1.7% | 159,900 |
| 2021/05/12 | 1,226 | 1,250 | 1,146 | 1,170 | -206 | -15% | 309,400 |
| 2021/05/11 | 1,386 | 1,386 | 1,360 | 1,376 | -6 | -0.4% | 69,200 |
| 2021/05/10 | 1,360 | 1,389 | 1,360 | 1,382 | +22 | +1.6% | 25,200 |
| 2021/05/07 | 1,361 | 1,375 | 1,355 | 1,360 | +4 | +0.3% | 39,700 |
| 2021/05/06 | 1,376 | 1,384 | 1,353 | 1,356 | -19 | -1.4% | 69,800 |
| 2021/04/30 | 1,366 | 1,395 | 1,361 | 1,375 | +9 | +0.7% | 56,000 |
| 2021/04/28 | 1,385 | 1,391 | 1,366 | 1,366 | -22 | -1.6% | 62,000 |
| 2021/04/27 | 1,426 | 1,428 | 1,388 | 1,388 | -38 | -2.7% | 67,500 |
| 2021/04/26 | 1,444 | 1,450 | 1,409 | 1,426 | +52 | +3.8% | 129,900 |
| 2021/04/23 | 1,370 | 1,387 | 1,365 | 1,374 | -8 | -0.6% | 37,700 |
| 2021/04/22 | 1,380 | 1,392 | 1,370 | 1,382 | +17 | +1.2% | 26,600 |
| 2021/04/21 | 1,370 | 1,377 | 1,348 | 1,365 | -8 | -0.6% | 60,500 |
| 2021/04/20 | 1,395 | 1,398 | 1,373 | 1,373 | -22 | -1.6% | 51,100 |
| 2021/04/19 | 1,395 | 1,410 | 1,387 | 1,395 | +18 | +1.3% | 39,700 |
| 2021/04/16 | 1,395 | 1,401 | 1,375 | 1,377 | -14 | -1% | 31,500 |
| 2021/04/15 | 1,393 | 1,400 | 1,381 | 1,391 | +9 | +0.7% | 26,100 |
| 2021/04/14 | 1,370 | 1,387 | 1,365 | 1,382 | +8 | +0.6% | 31,300 |
| 2021/04/13 | 1,400 | 1,407 | 1,372 | 1,374 | -23 | -1.6% | 40,600 |
| 2021/04/12 | 1,380 | 1,397 | 1,361 | 1,397 | +19 | +1.4% | 75,600 |
| 2021/04/09 | 1,377 | 1,410 | 1,375 | 1,378 | +1 | +0.1% | 43,100 |
| 2021/04/08 | 1,402 | 1,402 | 1,375 | 1,377 | -37 | -2.6% | 84,900 |
| 2021/04/07 | 1,416 | 1,430 | 1,402 | 1,414 | -10 | -0.7% | 59,400 |
| 2021/04/06 | 1,465 | 1,465 | 1,424 | 1,424 | -39 | -2.7% | 81,000 |
| 2021/04/05 | 1,471 | 1,478 | 1,443 | 1,463 | -6 | -0.4% | 69,900 |
| 2021/04/02 | 1,461 | 1,497 | 1,425 | 1,469 | +8 | +0.5% | 80,000 |
| 2021/04/01 | 1,464 | 1,486 | 1,460 | 1,461 | - | - | 48,200 |
851～
893
件表示中 / 893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 | 203,600円 | +0.3% | +2.7% | 2.46% | 11.55倍 | 0.90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 | 210,100円 | +0.4% | -8.4% | 2.52% | 27.77倍 | 1.58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 |
| サンバイオ | 96,700円 | - | - | 0.00% | - | 48.69倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| タウンズ | 56,000円 | +4.6% | +6.1% | 5.00% | 9.41倍 | 4.15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得意 |
| 生化学 | 81,700円 | +10.5% | +169.1% | 3.67% | 12.93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 |
市場注目の銘柄
チャート関連のコラム
