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 |
|---|---|---|---|---|---|---|---|
| 2013/06/05 | 5,000 | 5,170 | 4,950 | 4,950 | -150 | -2.9% | 2,741,500 |
| 2013/06/04 | 5,060 | 5,140 | 5,000 | 5,100 | -40 | -0.8% | 2,763,500 |
| 2013/06/03 | 5,200 | 5,340 | 5,130 | 5,140 | -90 | -1.7% | 1,997,400 |
| 2013/05/31 | 5,370 | 5,390 | 5,230 | 5,230 | -80 | -1.5% | 2,263,200 |
| 2013/05/30 | 5,350 | 5,500 | 5,260 | 5,310 | -120 | -2.2% | 3,426,400 |
| 2013/05/29 | 5,460 | 5,500 | 5,330 | 5,430 | +100 | +1.9% | 2,274,400 |
| 2013/05/28 | 5,260 | 5,390 | 5,210 | 5,330 | +30 | +0.6% | 1,644,400 |
| 2013/05/27 | 5,330 | 5,370 | 5,210 | 5,300 | -110 | -2% | 2,196,300 |
| 2013/05/24 | 5,540 | 5,600 | 5,150 | 5,410 | -70 | -1.3% | 3,551,800 |
| 2013/05/23 | 5,800 | 5,840 | 5,450 | 5,480 | -270 | -4.7% | 3,267,200 |
| 2013/05/22 | 5,700 | 5,800 | 5,650 | 5,750 | +60 | +1.1% | 2,100,000 |
| 2013/05/21 | 5,690 | 5,700 | 5,560 | 5,690 | -10 | -0.2% | 2,003,300 |
| 2013/05/20 | 5,820 | 5,830 | 5,690 | 5,700 | -130 | -2.2% | 2,654,900 |
| 2013/05/17 | 5,850 | 5,880 | 5,790 | 5,830 | -20 | -0.3% | 1,573,500 |
| 2013/05/16 | 5,990 | 5,990 | 5,810 | 5,850 | -160 | -2.7% | 2,482,800 |
| 2013/05/15 | 5,850 | 6,010 | 5,780 | 6,010 | +250 | +4.3% | 3,313,100 |
| 2013/05/14 | 5,800 | 5,850 | 5,760 | 5,760 | +160 | +2.9% | 2,901,800 |
| 2013/05/13 | 5,650 | 5,710 | 5,570 | 5,600 | -70 | -1.2% | 2,361,900 |
| 2013/05/10 | 5,720 | 5,730 | 5,480 | 5,670 | +20 | +0.4% | 3,253,000 |
| 2013/05/09 | 5,760 | 5,790 | 5,640 | 5,650 | -160 | -2.8% | 1,563,100 |
| 2013/05/08 | 5,790 | 5,880 | 5,760 | 5,810 | +60 | +1% | 1,725,200 |
| 2013/05/07 | 5,700 | 5,810 | 5,690 | 5,750 | +150 | +2.7% | 2,120,900 |
| 2013/05/02 | 5,560 | 5,630 | 5,560 | 5,600 | ±0 | ±0% | 1,417,900 |
| 2013/05/01 | 5,660 | 5,680 | 5,530 | 5,600 | -70 | -1.2% | 1,337,600 |
| 2013/04/30 | 5,680 | 5,720 | 5,610 | 5,670 | +40 | +0.7% | 1,757,200 |
| 2013/04/26 | 5,790 | 5,790 | 5,630 | 5,630 | -110 | -1.9% | 1,392,300 |
| 2013/04/25 | 5,710 | 5,790 | 5,700 | 5,740 | +40 | +0.7% | 1,468,800 |
| 2013/04/24 | 5,650 | 5,700 | 5,630 | 5,700 | +80 | +1.4% | 1,312,900 |
| 2013/04/23 | 5,610 | 5,660 | 5,590 | 5,620 | +30 | +0.5% | 1,294,900 |
| 2013/04/22 | 5,620 | 5,670 | 5,580 | 5,590 | +40 | +0.7% | 1,485,500 |
| 2013/04/19 | 5,500 | 5,580 | 5,470 | 5,550 | +50 | +0.9% | 1,317,600 |
| 2013/04/18 | 5,560 | 5,600 | 5,490 | 5,500 | -80 | -1.4% | 1,946,200 |
| 2013/04/17 | 5,570 | 5,640 | 5,560 | 5,580 | ±0 | ±0% | 1,695,500 |
| 2013/04/16 | 5,440 | 5,600 | 5,410 | 5,580 | +100 | +1.8% | 2,404,400 |
| 2013/04/15 | 5,570 | 5,620 | 5,460 | 5,480 | -80 | -1.4% | 1,909,700 |
| 2013/04/12 | 5,610 | 5,610 | 5,500 | 5,560 | -10 | -0.2% | 2,469,000 |
| 2013/04/11 | 5,580 | 5,580 | 5,480 | 5,570 | +20 | +0.4% | 2,495,000 |
| 2013/04/10 | 5,540 | 5,600 | 5,480 | 5,550 | +30 | +0.5% | 2,614,600 |
| 2013/04/09 | 5,530 | 5,600 | 5,480 | 5,520 | +20 | +0.4% | 1,911,700 |
| 2013/04/08 | 5,500 | 5,540 | 5,400 | 5,500 | +120 | +2.2% | 2,167,300 |
| 2013/04/05 | 5,720 | 5,740 | 5,360 | 5,380 | +160 | +3.1% | 3,589,600 |
| 2013/04/04 | 5,010 | 5,220 | 4,910 | 5,220 | +285 | +5.8% | 3,478,500 |
| 2013/04/03 | 4,840 | 4,950 | 4,770 | 4,935 | +90 | +1.9% | 1,920,600 |
| 2013/04/02 | 4,845 | 4,900 | 4,650 | 4,845 | -70 | -1.4% | 2,583,000 |
| 2013/04/01 | 5,090 | 5,110 | 4,915 | 4,915 | -145 | -2.9% | 1,967,000 |
| 2013/03/29 | 5,060 | 5,060 | 4,990 | 5,060 | ±0 | ±0% | 1,300,700 |
| 2013/03/28 | 5,100 | 5,100 | 5,000 | 5,060 | -20 | -0.4% | 1,973,200 |
| 2013/03/27 | 5,120 | 5,120 | 5,030 | 5,080 | -50 | -1% | 1,412,100 |
| 2013/03/26 | 5,100 | 5,160 | 5,050 | 5,130 | +70 | +1.4% | 1,731,100 |
| 2013/03/25 | 5,090 | 5,120 | 5,060 | 5,060 | -20 | -0.4% | 1,723,500 |
2851～
2900
件表示中 / 3631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% | 55.34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
