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 |
|---|---|---|---|---|---|---|---|
| 2014/03/07 | 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 |
| 2014/01/17 | 6,140 | 6,170 | 6,080 | 6,138 | -26 | -0.4% | 1,620,100 |
| 2014/01/16 | 6,202 | 6,248 | 6,161 | 6,164 | -18 | -0.3% | 1,242,800 |
| 2014/01/15 | 6,078 | 6,206 | 6,061 | 6,182 | +155 | +2.6% | 2,235,000 |
| 2014/01/14 | 6,010 | 6,144 | 6,001 | 6,027 | -273 | -4.3% | 2,988,600 |
| 2014/01/10 | 6,290 | 6,420 | 6,230 | 6,300 | -80 | -1.3% | 3,487,400 |
| 2014/01/09 | 6,510 | 6,510 | 6,340 | 6,380 | -40 | -0.6% | 2,292,800 |
| 2014/01/08 | 6,220 | 6,420 | 6,190 | 6,420 | +250 | +4.1% | 2,476,000 |
| 2014/01/07 | 6,090 | 6,200 | 6,090 | 6,170 | +60 | +1% | 1,719,700 |
| 2014/01/06 | 6,160 | 6,200 | 6,040 | 6,110 | -120 | -1.9% | 2,020,700 |
| 2013/12/30 | 6,200 | 6,240 | 6,140 | 6,230 | +100 | +1.6% | 1,334,600 |
| 2013/12/27 | 6,090 | 6,170 | 6,070 | 6,130 | +50 | +0.8% | 1,351,800 |
| 2013/12/26 | 6,090 | 6,110 | 6,040 | 6,080 | ±0 | ±0% | 1,265,600 |
| 2013/12/25 | 6,080 | 6,090 | 6,040 | 6,080 | +20 | +0.3% | 1,087,300 |
| 2013/12/24 | 6,070 | 6,110 | 6,050 | 6,060 | +20 | +0.3% | 1,384,800 |
| 2013/12/20 | 6,020 | 6,070 | 6,000 | 6,040 | -70 | -1.1% | 2,071,000 |
| 2013/12/19 | 6,000 | 6,120 | 6,000 | 6,110 | +150 | +2.5% | 2,797,200 |
2801～
2850
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
