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 |
---|---|---|---|---|---|---|---|
2023/05/26 | 1,258 | 1,267 | 1,239 | 1,241 | -32 | -2.5% | 38,600 |
2023/05/25 | 1,263 | 1,283 | 1,263 | 1,273 | +2 | +0.2% | 33,800 |
2023/05/24 | 1,270 | 1,285 | 1,266 | 1,271 | -6 | -0.5% | 26,800 |
2023/05/23 | 1,290 | 1,294 | 1,264 | 1,277 | -13 | -1% | 50,000 |
2023/05/22 | 1,263 | 1,290 | 1,258 | 1,290 | +27 | +2.1% | 38,900 |
2023/05/19 | 1,241 | 1,267 | 1,241 | 1,263 | +11 | +0.9% | 96,700 |
2023/05/18 | 1,260 | 1,260 | 1,235 | 1,252 | -14 | -1.1% | 57,800 |
2023/05/17 | 1,279 | 1,279 | 1,255 | 1,266 | -13 | -1% | 49,900 |
2023/05/16 | 1,280 | 1,281 | 1,256 | 1,279 | +3 | +0.2% | 39,300 |
2023/05/15 | 1,250 | 1,278 | 1,250 | 1,276 | +35 | +2.8% | 67,500 |
2023/05/12 | 1,273 | 1,275 | 1,207 | 1,241 | -48 | -3.7% | 148,800 |
2023/05/11 | 1,308 | 1,308 | 1,279 | 1,289 | -19 | -1.5% | 86,200 |
2023/05/10 | 1,317 | 1,324 | 1,302 | 1,308 | -9 | -0.7% | 55,300 |
2023/05/09 | 1,323 | 1,324 | 1,305 | 1,317 | -1 | -0.1% | 57,800 |
2023/05/08 | 1,299 | 1,331 | 1,293 | 1,318 | +27 | +2.1% | 105,700 |
2023/05/02 | 1,295 | 1,300 | 1,283 | 1,291 | -9 | -0.7% | 53,400 |
2023/05/01 | 1,280 | 1,300 | 1,280 | 1,300 | +28 | +2.2% | 84,600 |
2023/04/28 | 1,259 | 1,274 | 1,249 | 1,272 | +27 | +2.2% | 68,100 |
2023/04/27 | 1,249 | 1,254 | 1,231 | 1,245 | -13 | -1% | 59,600 |
2023/04/26 | 1,244 | 1,270 | 1,240 | 1,258 | +5 | +0.4% | 55,600 |
2023/04/25 | 1,243 | 1,259 | 1,242 | 1,253 | +12 | +1% | 56,600 |
2023/04/24 | 1,240 | 1,254 | 1,231 | 1,241 | +13 | +1.1% | 74,100 |
2023/04/21 | 1,215 | 1,240 | 1,198 | 1,228 | +17 | +1.4% | 90,300 |
2023/04/20 | 1,213 | 1,225 | 1,200 | 1,211 | -14 | -1.1% | 68,600 |
2023/04/19 | 1,223 | 1,225 | 1,213 | 1,225 | +3 | +0.2% | 44,800 |
2023/04/18 | 1,216 | 1,222 | 1,212 | 1,222 | +13 | +1.1% | 37,600 |
2023/04/17 | 1,220 | 1,223 | 1,206 | 1,209 | -1 | -0.1% | 43,700 |
2023/04/14 | 1,194 | 1,214 | 1,185 | 1,210 | +22 | +1.9% | 63,400 |
2023/04/13 | 1,188 | 1,194 | 1,180 | 1,188 | -7 | -0.6% | 29,900 |
2023/04/12 | 1,193 | 1,199 | 1,192 | 1,195 | +4 | +0.3% | 24,700 |
2023/04/11 | 1,190 | 1,194 | 1,181 | 1,191 | +5 | +0.4% | 60,800 |
2023/04/10 | 1,189 | 1,193 | 1,180 | 1,186 | +8 | +0.7% | 35,100 |
2023/04/07 | 1,169 | 1,184 | 1,169 | 1,178 | +9 | +0.8% | 29,100 |
2023/04/06 | 1,170 | 1,177 | 1,162 | 1,169 | -9 | -0.8% | 27,000 |
2023/04/05 | 1,194 | 1,194 | 1,172 | 1,178 | -17 | -1.4% | 48,300 |
2023/04/04 | 1,201 | 1,201 | 1,188 | 1,195 | ±0 | ±0% | 42,800 |
2023/04/03 | 1,204 | 1,208 | 1,189 | 1,195 | +6 | +0.5% | 33,600 |
2023/03/31 | 1,173 | 1,195 | 1,168 | 1,189 | +10 | +0.8% | 41,100 |
2023/03/30 | 1,182 | 1,200 | 1,169 | 1,179 | -24 | -2% | 51,600 |
2023/03/29 | 1,184 | 1,203 | 1,179 | 1,203 | +28 | +2.4% | 79,800 |
2023/03/28 | 1,185 | 1,190 | 1,164 | 1,175 | -5 | -0.4% | 47,700 |
2023/03/27 | 1,187 | 1,191 | 1,175 | 1,180 | -6 | -0.5% | 62,900 |
2023/03/24 | 1,160 | 1,186 | 1,155 | 1,186 | +26 | +2.2% | 64,900 |
2023/03/23 | 1,160 | 1,165 | 1,148 | 1,160 | -1 | -0.1% | 36,400 |
2023/03/22 | 1,157 | 1,180 | 1,157 | 1,161 | +34 | +3% | 51,100 |
2023/03/20 | 1,130 | 1,137 | 1,120 | 1,127 | +3 | +0.3% | 57,600 |
2023/03/17 | 1,132 | 1,140 | 1,123 | 1,124 | +3 | +0.3% | 28,700 |
2023/03/16 | 1,107 | 1,124 | 1,104 | 1,121 | -14 | -1.2% | 50,200 |
2023/03/15 | 1,140 | 1,155 | 1,133 | 1,135 | +17 | +1.5% | 45,800 |
2023/03/14 | 1,158 | 1,158 | 1,113 | 1,118 | -52 | -4.4% | 82,400 |
251~
300
件表示中 / 776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 | 233,600円 | +0.3% | +2.7% | 2.14% | 13.24倍 | 1.07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 | 208,100円 | +7.6% | +57.5% | 2.55% | 16.07倍 | 1.58倍 |
|
臨床検査薬大手。便潜血検査試薬(FIT)はシェア7割弱。尿検査(ウロ)、遺伝子検査も育成 |
JCRファーマ | 57,700円 | -3.7% | -36.7% | 3.47% | 19.46倍 | 1.30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 | 79,800円 | +10.5% | +169.1% | 3.76% | 12.62倍 | 0.60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 |
クオリプス | 500,000円 | -13.0% | - | 0.00% | - | 6.66倍 |
|
大阪大学発ベンチャー。iPS細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
市場注目の銘柄
チャート関連のコラム