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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 4,110 | 4,125 | 4,075 | 4,115 | +45 | +1.1% | 1,349,700 |
| 2013/01/09 | 4,035 | 4,095 | 4,000 | 4,070 | ±0 | ±0% | 1,851,300 |
| 2013/01/08 | 4,040 | 4,085 | 4,030 | 4,070 | +20 | +0.5% | 1,404,700 |
| 2013/01/07 | 4,050 | 4,060 | 4,030 | 4,050 | +20 | +0.5% | 1,347,000 |
| 2013/01/04 | 4,010 | 4,030 | 3,985 | 4,030 | +155 | +4% | 1,995,400 |
| 2012/12/28 | 3,905 | 3,905 | 3,865 | 3,875 | -25 | -0.6% | 1,555,000 |
| 2012/12/27 | 3,965 | 3,990 | 3,900 | 3,900 | -90 | -2.3% | 2,354,200 |
| 2012/12/26 | 3,985 | 3,995 | 3,955 | 3,990 | +5 | +0.1% | 1,100,700 |
| 2012/12/25 | 4,000 | 4,010 | 3,965 | 3,985 | +25 | +0.6% | 1,263,300 |
| 2012/12/21 | 4,025 | 4,035 | 3,960 | 3,960 | -50 | -1.2% | 2,543,300 |
| 2012/12/20 | 4,065 | 4,080 | 3,995 | 4,010 | -50 | -1.2% | 2,389,000 |
| 2012/12/19 | 4,045 | 4,060 | 4,020 | 4,060 | +15 | +0.4% | 1,876,000 |
| 2012/12/18 | 4,025 | 4,055 | 4,000 | 4,045 | +45 | +1.1% | 1,401,100 |
| 2012/12/17 | 4,030 | 4,050 | 3,990 | 4,000 | +15 | +0.4% | 2,019,800 |
| 2012/12/14 | 4,020 | 4,035 | 3,980 | 3,985 | -5 | -0.1% | 3,958,300 |
| 2012/12/13 | 4,060 | 4,060 | 3,985 | 3,990 | -40 | -1% | 2,010,500 |
| 2012/12/12 | 4,145 | 4,145 | 4,025 | 4,030 | -100 | -2.4% | 2,396,900 |
| 2012/12/11 | 4,100 | 4,150 | 4,100 | 4,130 | +10 | +0.2% | 1,852,900 |
| 2012/12/10 | 4,090 | 4,120 | 4,075 | 4,120 | +30 | +0.7% | 1,335,600 |
| 2012/12/07 | 4,145 | 4,150 | 4,075 | 4,090 | -50 | -1.2% | 1,785,400 |
| 2012/12/06 | 4,145 | 4,160 | 4,135 | 4,140 | ±0 | ±0% | 2,169,100 |
| 2012/12/05 | 4,145 | 4,160 | 4,130 | 4,140 | -20 | -0.5% | 1,320,100 |
| 2012/12/04 | 4,160 | 4,170 | 4,140 | 4,160 | +5 | +0.1% | 1,088,000 |
| 2012/12/03 | 4,185 | 4,190 | 4,145 | 4,155 | -15 | -0.4% | 1,625,900 |
| 2012/11/30 | 4,115 | 4,185 | 4,105 | 4,170 | +40 | +1% | 2,360,500 |
| 2012/11/29 | 4,120 | 4,140 | 4,100 | 4,130 | -15 | -0.4% | 1,899,400 |
| 2012/11/28 | 4,125 | 4,175 | 4,120 | 4,145 | +5 | +0.1% | 1,371,300 |
| 2012/11/27 | 4,090 | 4,150 | 4,090 | 4,140 | +85 | +2.1% | 1,815,900 |
| 2012/11/26 | 4,090 | 4,100 | 4,045 | 4,055 | -20 | -0.5% | 2,348,800 |
| 2012/11/22 | 4,100 | 4,115 | 4,055 | 4,075 | -25 | -0.6% | 1,330,000 |
| 2012/11/21 | 4,075 | 4,100 | 4,060 | 4,100 | +60 | +1.5% | 1,761,700 |
| 2012/11/20 | 4,050 | 4,080 | 4,040 | 4,040 | -5 | -0.1% | 1,910,600 |
| 2012/11/19 | 4,025 | 4,075 | 4,010 | 4,045 | +25 | +0.6% | 2,259,100 |
| 2012/11/16 | 3,980 | 4,020 | 3,970 | 4,020 | +25 | +0.6% | 2,631,700 |
| 2012/11/15 | 4,000 | 4,035 | 3,975 | 3,995 | -5 | -0.1% | 2,256,400 |
| 2012/11/14 | 4,005 | 4,030 | 3,970 | 4,000 | +5 | +0.1% | 1,946,800 |
| 2012/11/13 | 4,005 | 4,015 | 3,970 | 3,995 | -25 | -0.6% | 1,833,100 |
| 2012/11/12 | 4,045 | 4,045 | 4,010 | 4,020 | -50 | -1.2% | 1,194,900 |
| 2012/11/09 | 4,020 | 4,085 | 4,005 | 4,070 | +5 | +0.1% | 1,669,400 |
| 2012/11/08 | 4,065 | 4,095 | 4,040 | 4,065 | -20 | -0.5% | 1,441,200 |
| 2012/11/07 | 4,105 | 4,105 | 4,045 | 4,085 | -5 | -0.1% | 1,649,000 |
| 2012/11/06 | 4,080 | 4,115 | 4,040 | 4,090 | -10 | -0.2% | 1,564,800 |
| 2012/11/05 | 4,075 | 4,140 | 4,075 | 4,100 | -10 | -0.2% | 1,609,400 |
| 2012/11/02 | 4,160 | 4,170 | 4,090 | 4,110 | -30 | -0.7% | 1,616,000 |
| 2012/11/01 | 3,990 | 4,210 | 3,970 | 4,140 | +175 | +4.4% | 3,515,100 |
| 2012/10/31 | 3,965 | 4,010 | 3,945 | 3,965 | +15 | +0.4% | 1,497,000 |
| 2012/10/30 | 3,960 | 4,015 | 3,950 | 3,950 | +10 | +0.3% | 1,645,200 |
| 2012/10/29 | 3,965 | 3,975 | 3,935 | 3,940 | -35 | -0.9% | 958,700 |
| 2012/10/26 | 3,960 | 4,010 | 3,955 | 3,975 | -5 | -0.1% | 1,851,800 |
| 2012/10/25 | 3,875 | 3,995 | 3,875 | 3,980 | +85 | +2.2% | 2,066,700 |
3051～
3100
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 | 138,800円 | +0.9% | +380.2% | 5.62% | 19.11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 | 324,000円 | +6.0% | +4.0% | 2.41% | 20.12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 | 677,300円 | +2.2% | +10.2% | 1.77% | 13.00倍 | 1.30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 | 252,000円 | +20.9% | +10.6% | 2.62% | 11.91倍 | 1.57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 | 250,400円 | -3.5% | -11.3% | 2.40% | 22.99倍 | 1.54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
