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 |
|---|---|---|---|---|---|---|---|
| 2013/12/18 | 5,820 | 5,970 | 5,810 | 5,960 | +190 | +3.3% | 2,267,300 |
| 2013/12/17 | 5,860 | 5,880 | 5,700 | 5,770 | -30 | -0.5% | 2,655,400 |
| 2013/12/16 | 5,910 | 5,930 | 5,800 | 5,800 | -140 | -2.4% | 1,588,600 |
| 2013/12/13 | 5,880 | 6,000 | 5,820 | 5,940 | +20 | +0.3% | 4,675,400 |
| 2013/12/12 | 5,970 | 5,980 | 5,900 | 5,920 | -100 | -1.7% | 2,335,800 |
| 2013/12/11 | 6,030 | 6,050 | 5,960 | 6,020 | -30 | -0.5% | 1,407,800 |
| 2013/12/10 | 6,090 | 6,090 | 6,030 | 6,050 | -40 | -0.7% | 1,275,300 |
| 2013/12/09 | 6,040 | 6,100 | 6,010 | 6,090 | +110 | +1.8% | 1,464,300 |
| 2013/12/06 | 5,990 | 5,990 | 5,910 | 5,980 | +20 | +0.3% | 1,697,700 |
| 2013/12/05 | 5,950 | 6,010 | 5,940 | 5,960 | -20 | -0.3% | 2,267,800 |
| 2013/12/04 | 6,070 | 6,100 | 5,980 | 5,980 | -190 | -3.1% | 2,182,800 |
| 2013/12/03 | 6,140 | 6,210 | 6,120 | 6,170 | +60 | +1% | 2,252,300 |
| 2013/12/02 | 6,070 | 6,110 | 6,040 | 6,110 | +40 | +0.7% | 1,231,100 |
| 2013/11/29 | 6,080 | 6,100 | 6,040 | 6,070 | -10 | -0.2% | 1,431,100 |
| 2013/11/28 | 6,010 | 6,080 | 5,980 | 6,080 | +70 | +1.2% | 1,679,600 |
| 2013/11/27 | 5,940 | 6,010 | 5,940 | 6,010 | +50 | +0.8% | 1,608,600 |
| 2013/11/26 | 5,910 | 6,010 | 5,910 | 5,960 | -50 | -0.8% | 2,459,100 |
| 2013/11/25 | 6,000 | 6,080 | 5,970 | 6,010 | +60 | +1% | 2,364,200 |
| 2013/11/22 | 6,090 | 6,090 | 5,940 | 5,950 | -130 | -2.1% | 3,068,200 |
| 2013/11/21 | 6,080 | 6,100 | 6,020 | 6,080 | -40 | -0.7% | 2,800,400 |
| 2013/11/20 | 6,160 | 6,230 | 6,080 | 6,120 | -30 | -0.5% | 2,076,300 |
| 2013/11/19 | 6,160 | 6,190 | 6,080 | 6,150 | -60 | -1% | 3,260,900 |
| 2013/11/18 | 6,150 | 6,230 | 6,110 | 6,210 | +80 | +1.3% | 3,639,600 |
| 2013/11/15 | 6,020 | 6,130 | 6,020 | 6,130 | +110 | +1.8% | 3,627,800 |
| 2013/11/14 | 5,950 | 6,120 | 5,920 | 6,020 | +90 | +1.5% | 4,280,200 |
| 2013/11/13 | 5,920 | 5,970 | 5,870 | 5,930 | -20 | -0.3% | 2,007,100 |
| 2013/11/12 | 5,930 | 5,960 | 5,840 | 5,950 | +20 | +0.3% | 2,489,600 |
| 2013/11/11 | 5,800 | 5,930 | 5,800 | 5,930 | +180 | +3.1% | 2,831,200 |
| 2013/11/08 | 5,620 | 5,800 | 5,600 | 5,750 | +130 | +2.3% | 3,358,600 |
| 2013/11/07 | 5,650 | 5,680 | 5,600 | 5,620 | -20 | -0.4% | 1,940,900 |
| 2013/11/06 | 5,520 | 5,680 | 5,510 | 5,640 | +90 | +1.6% | 1,817,300 |
| 2013/11/05 | 5,550 | 5,600 | 5,520 | 5,550 | +30 | +0.5% | 2,159,400 |
| 2013/11/01 | 5,440 | 5,630 | 5,360 | 5,520 | +60 | +1.1% | 2,642,700 |
| 2013/10/31 | 5,430 | 5,490 | 5,400 | 5,460 | -10 | -0.2% | 1,871,700 |
| 2013/10/30 | 5,420 | 5,500 | 5,380 | 5,470 | +40 | +0.7% | 2,838,600 |
| 2013/10/29 | 5,350 | 5,450 | 5,340 | 5,430 | +40 | +0.7% | 2,006,700 |
| 2013/10/28 | 5,330 | 5,390 | 5,300 | 5,390 | +80 | +1.5% | 1,493,500 |
| 2013/10/25 | 5,410 | 5,410 | 5,300 | 5,310 | -120 | -2.2% | 2,724,100 |
| 2013/10/24 | 5,300 | 5,440 | 5,300 | 5,430 | +140 | +2.6% | 5,344,500 |
| 2013/10/23 | 5,280 | 5,380 | 5,260 | 5,290 | +110 | +2.1% | 3,647,900 |
| 2013/10/22 | 5,220 | 5,230 | 5,160 | 5,180 | -70 | -1.3% | 1,506,100 |
| 2013/10/21 | 5,250 | 5,270 | 5,170 | 5,250 | -40 | -0.8% | 2,197,700 |
| 2013/10/18 | 5,300 | 5,310 | 5,250 | 5,290 | +10 | +0.2% | 1,846,700 |
| 2013/10/17 | 5,210 | 5,290 | 5,200 | 5,280 | +90 | +1.7% | 2,307,900 |
| 2013/10/16 | 5,150 | 5,190 | 5,130 | 5,190 | +40 | +0.8% | 1,795,800 |
| 2013/10/15 | 5,080 | 5,150 | 5,070 | 5,150 | +110 | +2.2% | 2,075,300 |
| 2013/10/11 | 5,140 | 5,140 | 5,010 | 5,040 | +70 | +1.4% | 3,718,800 |
| 2013/10/10 | 4,810 | 4,980 | 4,805 | 4,970 | +195 | +4.1% | 2,440,500 |
| 2013/10/09 | 4,760 | 4,780 | 4,725 | 4,775 | -5 | -0.1% | 1,562,900 |
| 2013/10/08 | 4,800 | 4,835 | 4,770 | 4,780 | +20 | +0.4% | 1,663,800 |
2851～
2900
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 | 168,100円 | +0.9% | +380.2% | 4.64% | 23.16倍 | 1.99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 | 451,900円 | -1.1% | +75.3% | 4.43% | 31.31倍 | 1.03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 | 806,700円 | +2.2% | +28.0% | 1.74% | 12.91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 | 260,100円 | +20.9% | +10.6% | 2.54% | 12.30倍 | 1.62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 | 262,100円 | -3.5% | -11.3% | 2.29% | 24.07倍 | 1.63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
