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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 5,770 | 5,790 | 5,700 | 5,720 | -30 | -0.5% | 934,100 |
| 2013/07/24 | 5,830 | 5,850 | 5,710 | 5,750 | -90 | -1.5% | 1,239,200 |
| 2013/07/23 | 5,820 | 5,850 | 5,780 | 5,840 | +10 | +0.2% | 1,354,100 |
| 2013/07/22 | 5,780 | 5,830 | 5,710 | 5,830 | +120 | +2.1% | 1,543,900 |
| 2013/07/19 | 5,800 | 5,810 | 5,650 | 5,710 | -60 | -1% | 1,611,100 |
| 2013/07/18 | 5,760 | 5,780 | 5,720 | 5,770 | +20 | +0.3% | 1,253,100 |
| 2013/07/17 | 5,670 | 5,760 | 5,650 | 5,750 | +10 | +0.2% | 1,021,800 |
| 2013/07/16 | 5,700 | 5,770 | 5,690 | 5,740 | +40 | +0.7% | 1,530,400 |
| 2013/07/12 | 5,660 | 5,730 | 5,650 | 5,700 | +50 | +0.9% | 2,101,700 |
| 2013/07/11 | 5,610 | 5,660 | 5,570 | 5,650 | +30 | +0.5% | 951,800 |
| 2013/07/10 | 5,680 | 5,690 | 5,590 | 5,620 | -10 | -0.2% | 1,153,100 |
| 2013/07/09 | 5,570 | 5,640 | 5,530 | 5,630 | +160 | +2.9% | 1,419,400 |
| 2013/07/08 | 5,520 | 5,580 | 5,470 | 5,470 | -40 | -0.7% | 1,052,500 |
| 2013/07/05 | 5,490 | 5,520 | 5,460 | 5,510 | +80 | +1.5% | 1,053,900 |
| 2013/07/04 | 5,490 | 5,520 | 5,420 | 5,430 | -100 | -1.8% | 1,053,300 |
| 2013/07/03 | 5,550 | 5,560 | 5,460 | 5,530 | +40 | +0.7% | 1,252,000 |
| 2013/07/02 | 5,560 | 5,570 | 5,440 | 5,490 | +60 | +1.1% | 1,236,600 |
| 2013/07/01 | 5,400 | 5,450 | 5,330 | 5,430 | +40 | +0.7% | 1,344,900 |
| 2013/06/28 | 5,200 | 5,400 | 5,160 | 5,390 | +290 | +5.7% | 2,737,700 |
| 2013/06/27 | 5,010 | 5,140 | 4,980 | 5,100 | +140 | +2.8% | 1,956,200 |
| 2013/06/26 | 5,080 | 5,130 | 4,950 | 4,960 | -50 | -1% | 1,355,800 |
| 2013/06/25 | 5,010 | 5,070 | 4,925 | 5,010 | +20 | +0.4% | 2,672,900 |
| 2013/06/24 | 5,070 | 5,100 | 4,980 | 4,990 | -80 | -1.6% | 1,544,100 |
| 2013/06/21 | 4,895 | 5,070 | 4,835 | 5,070 | +90 | +1.8% | 3,580,700 |
| 2013/06/20 | 5,000 | 5,040 | 4,935 | 4,980 | -70 | -1.4% | 2,784,700 |
| 2013/06/19 | 5,000 | 5,070 | 4,995 | 5,050 | +210 | +4.3% | 1,787,200 |
| 2013/06/18 | 4,845 | 4,895 | 4,790 | 4,840 | -75 | -1.5% | 1,880,000 |
| 2013/06/17 | 4,865 | 4,935 | 4,805 | 4,915 | +35 | +0.7% | 1,958,000 |
| 2013/06/14 | 4,800 | 4,995 | 4,800 | 4,880 | +205 | +4.4% | 4,574,200 |
| 2013/06/13 | 4,910 | 4,915 | 4,675 | 4,675 | -355 | -7.1% | 2,552,100 |
| 2013/06/12 | 4,950 | 5,050 | 4,880 | 5,030 | +45 | +0.9% | 1,825,500 |
| 2013/06/11 | 5,100 | 5,140 | 4,945 | 4,985 | -195 | -3.8% | 2,912,400 |
| 2013/06/10 | 5,130 | 5,190 | 5,030 | 5,180 | +225 | +4.5% | 1,683,200 |
| 2013/06/07 | 4,885 | 5,040 | 4,860 | 4,955 | -5 | -0.1% | 2,739,300 |
| 2013/06/06 | 4,880 | 5,070 | 4,800 | 4,960 | +10 | +0.2% | 3,000,200 |
| 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 |
2951～
3000
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
