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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,405 | 1,421.5 | 1,398 | 1,398 | -17 | -1.2% | 4,883,100 |
| 2014/07/31 | 1,433 | 1,433 | 1,414.5 | 1,415 | -7.5 | -0.5% | 4,550,100 |
| 2014/07/30 | 1,422 | 1,427 | 1,418.5 | 1,422.5 | ±0 | ±0% | 3,976,100 |
| 2014/07/29 | 1,413.5 | 1,427.5 | 1,409 | 1,422.5 | +8 | +0.6% | 4,726,500 |
| 2014/07/28 | 1,397 | 1,415 | 1,396 | 1,414.5 | +13 | +0.9% | 4,747,900 |
| 2014/07/25 | 1,409.5 | 1,411 | 1,396 | 1,401.5 | +2 | +0.1% | 4,974,500 |
| 2014/07/24 | 1,401.5 | 1,413.5 | 1,392 | 1,399.5 | -12 | -0.9% | 5,366,700 |
| 2014/07/23 | 1,408 | 1,424.5 | 1,407.5 | 1,411.5 | +7.5 | +0.5% | 3,866,400 |
| 2014/07/22 | 1,395.5 | 1,407 | 1,391 | 1,404 | +22 | +1.6% | 5,028,000 |
| 2014/07/18 | 1,375 | 1,389 | 1,364 | 1,382 | -12 | -0.9% | 4,144,700 |
| 2014/07/17 | 1,396 | 1,398 | 1,388 | 1,394 | +3 | +0.2% | 3,891,100 |
| 2014/07/16 | 1,377 | 1,399 | 1,377 | 1,391 | +11 | +0.8% | 4,579,000 |
| 2014/07/15 | 1,375 | 1,385 | 1,374 | 1,380 | +6 | +0.4% | 4,637,200 |
| 2014/07/14 | 1,345 | 1,380 | 1,345 | 1,374 | +25 | +1.9% | 5,750,300 |
| 2014/07/11 | 1,331 | 1,355 | 1,324 | 1,349 | +10 | +0.7% | 5,869,300 |
| 2014/07/10 | 1,337 | 1,351 | 1,334 | 1,339 | -13 | -1% | 4,055,500 |
| 2014/07/09 | 1,333 | 1,359 | 1,332 | 1,352 | -1 | -0.1% | 4,160,600 |
| 2014/07/08 | 1,343 | 1,363 | 1,337 | 1,353 | +9 | +0.7% | 5,093,700 |
| 2014/07/07 | 1,365 | 1,365 | 1,341 | 1,344 | -15 | -1.1% | 3,823,400 |
| 2014/07/04 | 1,375 | 1,375 | 1,353 | 1,359 | ±0 | ±0% | 3,789,300 |
| 2014/07/03 | 1,370 | 1,370 | 1,354 | 1,359 | -1 | -0.1% | 4,186,100 |
| 2014/07/02 | 1,354 | 1,369 | 1,353 | 1,360 | +8 | +0.6% | 4,332,700 |
| 2014/07/01 | 1,339 | 1,366 | 1,336 | 1,352 | +21 | +1.6% | 8,076,600 |
| 2014/06/30 | 1,321 | 1,333 | 1,314 | 1,331 | +17 | +1.3% | 6,436,800 |
| 2014/06/27 | 1,335 | 1,339 | 1,308 | 1,314 | -22 | -1.6% | 6,592,600 |
| 2014/06/26 | 1,337 | 1,348 | 1,334 | 1,336 | ±0 | ±0% | 3,882,900 |
| 2014/06/25 | 1,339 | 1,344 | 1,333 | 1,336 | -2 | -0.1% | 4,454,800 |
| 2014/06/24 | 1,320 | 1,346 | 1,318 | 1,338 | -3 | -0.2% | 5,212,400 |
| 2014/06/23 | 1,340 | 1,352 | 1,334 | 1,341 | -1 | -0.1% | 5,373,200 |
| 2014/06/20 | 1,319 | 1,350 | 1,319 | 1,342 | +11 | +0.8% | 13,471,700 |
| 2014/06/19 | 1,302 | 1,334 | 1,299 | 1,331 | +33 | +2.5% | 9,674,900 |
| 2014/06/18 | 1,300 | 1,303 | 1,288 | 1,298 | +1 | +0.1% | 7,368,400 |
| 2014/06/17 | 1,300 | 1,315 | 1,294 | 1,297 | -16 | -1.2% | 8,277,500 |
| 2014/06/16 | 1,312 | 1,326 | 1,306 | 1,313 | -11 | -0.8% | 5,195,100 |
| 2014/06/13 | 1,279 | 1,329 | 1,278 | 1,324 | +23 | +1.8% | 13,861,600 |
| 2014/06/12 | 1,292 | 1,302 | 1,283 | 1,301 | -17 | -1.3% | 8,620,600 |
| 2014/06/11 | 1,316 | 1,320 | 1,307 | 1,318 | +5 | +0.4% | 6,883,400 |
| 2014/06/10 | 1,330 | 1,331 | 1,311 | 1,313 | -17 | -1.3% | 6,457,200 |
| 2014/06/09 | 1,350 | 1,350 | 1,320 | 1,330 | -6 | -0.4% | 6,627,300 |
| 2014/06/06 | 1,343 | 1,345 | 1,323 | 1,336 | -3 | -0.2% | 8,062,800 |
| 2014/06/05 | 1,368 | 1,369 | 1,335 | 1,339 | -21 | -1.5% | 10,918,900 |
| 2014/06/04 | 1,339 | 1,360 | 1,339 | 1,360 | +22 | +1.6% | 7,141,800 |
| 2014/06/03 | 1,335 | 1,345 | 1,333 | 1,338 | +1 | +0.1% | 7,338,200 |
| 2014/06/02 | 1,317 | 1,341 | 1,316 | 1,337 | +33 | +2.5% | 7,954,500 |
| 2014/05/30 | 1,294 | 1,308 | 1,288 | 1,304 | +10 | +0.8% | 10,346,500 |
| 2014/05/29 | 1,293 | 1,296 | 1,273 | 1,294 | -2 | -0.2% | 5,347,400 |
| 2014/05/28 | 1,304 | 1,305 | 1,291 | 1,296 | -4 | -0.3% | 6,167,400 |
| 2014/05/27 | 1,301 | 1,312 | 1,296 | 1,300 | -3 | -0.2% | 8,454,100 |
| 2014/05/26 | 1,301 | 1,311 | 1,280 | 1,303 | +15 | +1.2% | 7,014,700 |
| 2014/05/23 | 1,285 | 1,299 | 1,281 | 1,288 | +24 | +1.9% | 7,051,400 |
2701～
2750
件表示中 / 3766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 | 169,600円 | +0.9% | +380.2% | 4.60% | 23.36倍 | 2.01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 | 456,300円 | -1.1% | +75.3% | 4.38% | 31.61倍 | 1.04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 | 807,300円 | +2.2% | +28.0% | 1.73% | 12.92倍 | 1.57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 | 264,800円 | +20.9% | +10.6% | 2.49% | 12.52倍 | 1.65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 |
| 協和キリン | 265,000円 | -3.5% | -11.3% | 2.26% | 24.34倍 | 1.65倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
市場注目の銘柄
チャート関連のコラム
