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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 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 |
| 2013/03/22 | 5,220 | 5,220 | 5,070 | 5,080 | -120 | -2.3% | 1,767,500 |
| 2013/03/21 | 5,230 | 5,240 | 5,170 | 5,200 | -10 | -0.2% | 2,005,700 |
| 2013/03/19 | 5,150 | 5,250 | 5,150 | 5,210 | +80 | +1.6% | 1,349,400 |
| 2013/03/18 | 5,230 | 5,230 | 5,130 | 5,130 | -140 | -2.7% | 1,743,200 |
| 2013/03/15 | 5,190 | 5,270 | 5,190 | 5,270 | +90 | +1.7% | 3,375,300 |
| 2013/03/14 | 5,190 | 5,200 | 5,130 | 5,180 | +50 | +1% | 1,494,800 |
| 2013/03/13 | 5,160 | 5,200 | 5,120 | 5,130 | -50 | -1% | 1,608,300 |
| 2013/03/12 | 5,230 | 5,250 | 5,170 | 5,180 | -40 | -0.8% | 1,838,000 |
| 2013/03/11 | 5,250 | 5,270 | 5,160 | 5,220 | +10 | +0.2% | 1,918,600 |
| 2013/03/08 | 5,220 | 5,260 | 5,170 | 5,210 | -10 | -0.2% | 5,783,900 |
| 2013/03/07 | 5,200 | 5,270 | 5,170 | 5,220 | +50 | +1% | 2,390,100 |
| 2013/03/06 | 5,140 | 5,170 | 5,130 | 5,170 | +70 | +1.4% | 1,083,200 |
| 2013/03/05 | 5,190 | 5,190 | 5,070 | 5,100 | -30 | -0.6% | 1,531,900 |
| 2013/03/04 | 5,070 | 5,200 | 5,060 | 5,130 | +60 | +1.2% | 1,678,500 |
| 2013/03/01 | 4,960 | 5,100 | 4,940 | 5,070 | +60 | +1.2% | 1,496,500 |
| 2013/02/28 | 4,905 | 5,010 | 4,900 | 5,010 | +165 | +3.4% | 1,626,900 |
| 2013/02/27 | 4,890 | 4,920 | 4,845 | 4,845 | -35 | -0.7% | 1,240,600 |
| 2013/02/26 | 4,875 | 4,905 | 4,850 | 4,880 | -65 | -1.3% | 1,911,100 |
| 2013/02/25 | 4,960 | 5,010 | 4,910 | 4,945 | +40 | +0.8% | 2,062,400 |
| 2013/02/22 | 4,915 | 4,930 | 4,850 | 4,905 | -45 | -0.9% | 2,254,600 |
| 2013/02/21 | 5,030 | 5,050 | 4,940 | 4,950 | -70 | -1.4% | 1,853,300 |
| 2013/02/20 | 4,995 | 5,040 | 4,950 | 5,020 | +90 | +1.8% | 1,649,000 |
| 2013/02/19 | 4,990 | 5,010 | 4,920 | 4,930 | -80 | -1.6% | 1,573,300 |
| 2013/02/18 | 4,930 | 5,090 | 4,920 | 5,010 | +100 | +2% | 1,472,700 |
| 2013/02/15 | 4,925 | 4,955 | 4,870 | 4,910 | -35 | -0.7% | 1,441,200 |
| 2013/02/14 | 4,980 | 4,985 | 4,920 | 4,945 | +45 | +0.9% | 1,776,100 |
| 2013/02/13 | 4,890 | 5,030 | 4,850 | 4,900 | +15 | +0.3% | 2,599,100 |
| 2013/02/12 | 4,800 | 4,920 | 4,795 | 4,885 | +200 | +4.3% | 2,588,300 |
| 2013/02/08 | 4,650 | 4,745 | 4,650 | 4,685 | -65 | -1.4% | 3,066,400 |
| 2013/02/07 | 4,760 | 4,835 | 4,720 | 4,750 | -35 | -0.7% | 1,737,900 |
| 2013/02/06 | 4,670 | 4,800 | 4,670 | 4,785 | +185 | +4% | 2,297,600 |
| 2013/02/05 | 4,655 | 4,675 | 4,595 | 4,600 | -90 | -1.9% | 1,691,700 |
| 2013/02/04 | 4,740 | 4,750 | 4,675 | 4,690 | -10 | -0.2% | 1,461,400 |
| 2013/02/01 | 4,600 | 4,760 | 4,600 | 4,700 | +45 | +1% | 2,450,100 |
| 2013/01/31 | 4,670 | 4,685 | 4,620 | 4,655 | -45 | -1% | 1,621,800 |
| 2013/01/30 | 4,635 | 4,705 | 4,630 | 4,700 | +110 | +2.4% | 1,335,000 |
| 2013/01/29 | 4,575 | 4,630 | 4,570 | 4,590 | +35 | +0.8% | 1,916,500 |
| 2013/01/28 | 4,640 | 4,660 | 4,550 | 4,555 | -45 | -1% | 1,406,100 |
| 2013/01/25 | 4,515 | 4,600 | 4,505 | 4,600 | +150 | +3.4% | 1,891,600 |
| 2013/01/24 | 4,410 | 4,470 | 4,400 | 4,450 | +25 | +0.6% | 1,489,500 |
| 2013/01/23 | 4,400 | 4,485 | 4,375 | 4,425 | -20 | -0.4% | 1,821,100 |
| 2013/01/22 | 4,455 | 4,495 | 4,385 | 4,445 | -10 | -0.2% | 1,958,300 |
| 2013/01/21 | 4,500 | 4,525 | 4,455 | 4,455 | +5 | +0.1% | 1,693,400 |
| 2013/01/18 | 4,465 | 4,485 | 4,425 | 4,450 | +30 | +0.7% | 2,043,500 |
| 2013/01/17 | 4,415 | 4,440 | 4,330 | 4,420 | +65 | +1.5% | 2,686,800 |
| 2013/01/16 | 4,465 | 4,480 | 4,350 | 4,355 | -90 | -2% | 1,895,400 |
| 2013/01/15 | 4,485 | 4,515 | 4,435 | 4,445 | +25 | +0.6% | 1,996,700 |
| 2013/01/11 | 4,255 | 4,430 | 4,245 | 4,420 | +305 | +7.4% | 5,482,700 |
3001～
3050
件表示中 / 3733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 | 139,300円 | +0.9% | +380.2% | 5.60% | 19.18倍 | 1.65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 |
| 第一三共 | 323,300円 | +6.0% | +4.0% | 2.41% | 20.08倍 | 3.71倍 |
|
国内製薬大手。循環器と感染症薬強い。英アストラゼネカ社と提携し、がん領域の開拓中 |
| 大塚ＨＤ | 679,700円 | +2.2% | +10.2% | 1.77% | 13.05倍 | 1.31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 | 249,800円 | +20.9% | +10.6% | 2.64% | 11.81倍 | 1.56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 | 247,800円 | -3.5% | -11.3% | 2.42% | 22.75倍 | 1.53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
