アステラス製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/01 | 1,235 | 1,235 | 1,208 | 1,211 | -13 | -1.1% | 9,194,600 |
| 2014/03/31 | 1,221 | 1,228 | 1,210 | 1,224 | +15 | +1.2% | 8,054,900 |
| 2014/03/28 | 1,204 | 1,210 | 1,185 | 1,209 | -8 | -0.7% | 8,558,900 |
| 2014/03/27 | 1,200 | 1,224 | 1,160 | 1,217 | -4,703 | -79.4% | 11,168,200 |
| 2014/03/26 | 5,846 | 5,978 | 5,822 | 5,920 | +188 | +3.3% | 2,870,200 |
| 2014/03/25 | 5,714 | 5,774 | 5,580 | 5,732 | -82 | -1.4% | 3,838,800 |
| 2014/03/24 | 6,010 | 6,038 | 5,761 | 5,814 | -261 | -4.3% | 4,079,600 |
| 2014/03/20 | 6,209 | 6,226 | 6,068 | 6,075 | -104 | -1.7% | 1,291,600 |
| 2014/03/19 | 6,209 | 6,283 | 6,150 | 6,179 | +70 | +1.1% | 1,866,600 |
| 2014/03/18 | 6,020 | 6,173 | 6,003 | 6,109 | +145 | +2.4% | 1,383,900 |
| 2014/03/17 | 5,950 | 6,059 | 5,941 | 5,964 | -86 | -1.4% | 1,524,200 |
| 2014/03/14 | 6,160 | 6,218 | 6,050 | 6,050 | -310 | -4.9% | 4,416,600 |
| 2014/03/13 | 6,350 | 6,422 | 6,350 | 6,360 | -39 | -0.6% | 1,254,100 |
| 2014/03/12 | 6,490 | 6,500 | 6,372 | 6,399 | -101 | -1.6% | 1,810,600 |
| 2014/03/11 | 6,499 | 6,519 | 6,445 | 6,500 | +62 | +1% | 1,086,300 |
| 2014/03/10 | 6,456 | 6,469 | 6,381 | 6,438 | -67 | -1% | 1,166,100 |
| 2014/03/07 | 6,528 | 6,528 | 6,459 | 6,505 | +53 | +0.8% | 1,472,900 |
| 2014/03/06 | 6,449 | 6,493 | 6,361 | 6,452 | +109 | +1.7% | 1,277,400 |
| 2014/03/05 | 6,450 | 6,480 | 6,341 | 6,343 | -47 | -0.7% | 1,274,700 |
| 2014/03/04 | 6,232 | 6,431 | 6,223 | 6,390 | +111 | +1.8% | 1,705,900 |
| 2014/03/03 | 6,516 | 6,516 | 6,205 | 6,279 | -315 | -4.8% | 3,463,600 |
| 2014/02/28 | 6,634 | 6,699 | 6,536 | 6,594 | -4 | -0.1% | 2,488,100 |
| 2014/02/27 | 6,450 | 6,607 | 6,441 | 6,598 | +185 | +2.9% | 2,600,900 |
| 2014/02/26 | 6,365 | 6,445 | 6,357 | 6,413 | -2 | ±0% | 1,017,500 |
| 2014/02/25 | 6,318 | 6,438 | 6,305 | 6,415 | +169 | +2.7% | 1,617,600 |
| 2014/02/24 | 6,295 | 6,310 | 6,166 | 6,246 | -54 | -0.9% | 1,357,400 |
| 2014/02/21 | 6,290 | 6,326 | 6,231 | 6,300 | +150 | +2.4% | 1,185,200 |
| 2014/02/20 | 6,254 | 6,270 | 6,126 | 6,150 | -65 | -1% | 1,310,600 |
| 2014/02/19 | 6,250 | 6,297 | 6,214 | 6,215 | -60 | -1% | 1,167,400 |
| 2014/02/18 | 6,199 | 6,316 | 6,132 | 6,275 | +148 | +2.4% | 1,332,800 |
| 2014/02/17 | 6,230 | 6,250 | 6,076 | 6,127 | -32 | -0.5% | 1,415,900 |
| 2014/02/14 | 6,307 | 6,397 | 6,121 | 6,159 | -67 | -1.1% | 2,271,200 |
| 2014/02/13 | 6,420 | 6,449 | 6,225 | 6,226 | -161 | -2.5% | 1,409,800 |
| 2014/02/12 | 6,418 | 6,480 | 6,383 | 6,387 | +94 | +1.5% | 2,049,900 |
| 2014/02/10 | 6,363 | 6,368 | 6,248 | 6,293 | +115 | +1.9% | 1,185,700 |
| 2014/02/07 | 6,185 | 6,230 | 6,106 | 6,178 | +138 | +2.3% | 1,388,800 |
| 2014/02/06 | 6,070 | 6,177 | 6,034 | 6,040 | -126 | -2% | 1,988,200 |
| 2014/02/05 | 6,030 | 6,200 | 5,960 | 6,166 | +70 | +1.1% | 3,109,700 |
| 2014/02/04 | 6,300 | 6,423 | 6,094 | 6,096 | -209 | -3.3% | 3,568,700 |
| 2014/02/03 | 6,372 | 6,426 | 6,301 | 6,305 | -93 | -1.5% | 1,235,800 |
| 2014/01/31 | 6,340 | 6,423 | 6,269 | 6,398 | -25 | -0.4% | 2,120,200 |
| 2014/01/30 | 6,350 | 6,483 | 6,312 | 6,423 | +37 | +0.6% | 3,071,800 |
| 2014/01/29 | 6,300 | 6,386 | 6,240 | 6,386 | +386 | +6.4% | 3,132,600 |
| 2014/01/28 | 5,993 | 6,048 | 5,957 | 6,000 | +60 | +1% | 1,761,600 |
| 2014/01/27 | 5,997 | 6,050 | 5,887 | 5,940 | -151 | -2.5% | 2,645,000 |
| 2014/01/24 | 6,070 | 6,130 | 6,051 | 6,091 | -113 | -1.8% | 2,696,400 |
| 2014/01/23 | 6,333 | 6,350 | 6,202 | 6,204 | -117 | -1.9% | 1,620,100 |
| 2014/01/22 | 6,280 | 6,380 | 6,263 | 6,321 | +111 | +1.8% | 2,100,200 |
| 2014/01/21 | 6,199 | 6,267 | 6,182 | 6,210 | +104 | +1.7% | 1,486,600 |
| 2014/01/20 | 6,151 | 6,151 | 6,094 | 6,106 | -32 | -0.5% | 1,004,800 |
2651～
2700
件表示中 / 3632件
類似銘柄と比較する
現在ご覧いただいている「アステラス薬」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 |
|---|---|---|---|---|---|---|---|---|
| アステラス薬 | 147,100円 | +18.5% | -96.0% | 5.03% | 188.11倍 | 1.72倍 |
|
医薬品国内２位。開発技術起点の研究開発体制。前立腺がん薬が柱。遺伝子・細胞治療技術育成 |
| 武 田 | 412,000円 | +7.7% | +206.9% | 4.76% | 55.35倍 | 0.94倍 |
|
国内製薬首位。がん、中枢神経、消化器、希少疾患等に重点。巨額買収で世界売上上位１０強入り |
| 大塚ＨＤ | 800,700円 | +14.4% | +120.8% | 1.50% | 17.92倍 | 1.64倍 |
|
国内製薬大手で抗精神病薬が主力。ポカリスエットなど機能性食品も拡大。世界９０カ所に工場 |
| 塩野義 | 215,300円 | +5.7% | +3.9% | 2.66% | 10.71倍 | 1.42倍 |
|
抗ＨＩＶ薬が大型製品に。感染症、疼痛・中枢神経領域に強み。米国に積極展開。欧州、アジア開拓 |
| エーザイ | 442,400円 | +1.7% | -2.9% | 3.62% | 29.03倍 | 1.52倍 |
|
神経系、がん領域に強み。認知症薬は米バイオジェンと、抗がん薬では米メルクと国際協業推進 |
市場注目の銘柄
チャート関連のコラム
