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 |
|---|---|---|---|---|---|---|---|
| 2012/08/09 | 3,840 | 3,870 | 3,790 | 3,865 | +5 | +0.1% | 1,928,800 |
| 2012/08/08 | 3,870 | 3,920 | 3,830 | 3,860 | +15 | +0.4% | 2,231,000 |
| 2012/08/07 | 3,810 | 3,855 | 3,795 | 3,845 | +25 | +0.7% | 1,350,700 |
| 2012/08/06 | 3,780 | 3,830 | 3,770 | 3,820 | +75 | +2% | 1,228,400 |
| 2012/08/03 | 3,770 | 3,775 | 3,715 | 3,745 | -85 | -2.2% | 1,891,400 |
| 2012/08/02 | 3,830 | 3,875 | 3,805 | 3,830 | +60 | +1.6% | 2,690,200 |
| 2012/08/01 | 3,740 | 3,795 | 3,725 | 3,770 | +40 | +1.1% | 2,352,400 |
| 2012/07/31 | 3,730 | 3,750 | 3,670 | 3,730 | ±0 | ±0% | 2,089,100 |
| 2012/07/30 | 3,630 | 3,730 | 3,625 | 3,730 | +120 | +3.3% | 2,295,400 |
| 2012/07/27 | 3,640 | 3,645 | 3,590 | 3,610 | -65 | -1.8% | 2,472,900 |
| 2012/07/26 | 3,660 | 3,675 | 3,620 | 3,675 | -5 | -0.1% | 2,286,300 |
| 2012/07/25 | 3,600 | 3,720 | 3,580 | 3,680 | +80 | +2.2% | 3,660,300 |
| 2012/07/24 | 3,565 | 3,620 | 3,560 | 3,600 | -15 | -0.4% | 3,187,000 |
| 2012/07/23 | 3,605 | 3,665 | 3,605 | 3,615 | -25 | -0.7% | 1,950,400 |
| 2012/07/20 | 3,660 | 3,710 | 3,600 | 3,640 | -155 | -4.1% | 4,139,200 |
| 2012/07/19 | 3,810 | 3,825 | 3,775 | 3,795 | -50 | -1.3% | 3,959,900 |
| 2012/07/18 | 3,700 | 3,880 | 3,700 | 3,845 | +130 | +3.5% | 4,688,800 |
| 2012/07/17 | 3,620 | 3,720 | 3,615 | 3,715 | +130 | +3.6% | 2,465,500 |
| 2012/07/13 | 3,550 | 3,610 | 3,550 | 3,585 | +30 | +0.8% | 4,320,200 |
| 2012/07/12 | 3,570 | 3,600 | 3,525 | 3,555 | -15 | -0.4% | 2,406,000 |
| 2012/07/11 | 3,580 | 3,590 | 3,550 | 3,570 | -30 | -0.8% | 2,565,300 |
| 2012/07/10 | 3,580 | 3,625 | 3,570 | 3,600 | +20 | +0.6% | 2,530,900 |
| 2012/07/09 | 3,485 | 3,595 | 3,485 | 3,580 | +75 | +2.1% | 1,977,000 |
| 2012/07/06 | 3,535 | 3,550 | 3,475 | 3,505 | -10 | -0.3% | 1,621,500 |
| 2012/07/05 | 3,555 | 3,565 | 3,505 | 3,515 | -55 | -1.5% | 1,399,600 |
| 2012/07/04 | 3,540 | 3,580 | 3,530 | 3,570 | +35 | +1% | 1,517,800 |
| 2012/07/03 | 3,440 | 3,540 | 3,440 | 3,535 | +70 | +2% | 1,849,400 |
| 2012/07/02 | 3,475 | 3,480 | 3,435 | 3,465 | ±0 | ±0% | 1,476,400 |
| 2012/06/29 | 3,390 | 3,485 | 3,385 | 3,465 | +60 | +1.8% | 2,178,600 |
| 2012/06/28 | 3,380 | 3,405 | 3,365 | 3,405 | +50 | +1.5% | 1,267,300 |
| 2012/06/27 | 3,310 | 3,355 | 3,300 | 3,355 | +55 | +1.7% | 1,669,100 |
| 2012/06/26 | 3,295 | 3,315 | 3,275 | 3,300 | -15 | -0.5% | 1,937,500 |
| 2012/06/25 | 3,295 | 3,325 | 3,285 | 3,315 | +50 | +1.5% | 1,699,400 |
| 2012/06/22 | 3,250 | 3,280 | 3,250 | 3,265 | -20 | -0.6% | 1,413,900 |
| 2012/06/21 | 3,225 | 3,285 | 3,225 | 3,285 | +60 | +1.9% | 1,730,200 |
| 2012/06/20 | 3,190 | 3,230 | 3,185 | 3,225 | +60 | +1.9% | 1,545,200 |
| 2012/06/19 | 3,175 | 3,195 | 3,160 | 3,165 | ±0 | ±0% | 1,341,300 |
| 2012/06/18 | 3,180 | 3,190 | 3,160 | 3,165 | -10 | -0.3% | 1,249,800 |
| 2012/06/15 | 3,165 | 3,185 | 3,160 | 3,175 | +35 | +1.1% | 1,638,900 |
| 2012/06/14 | 3,130 | 3,140 | 3,110 | 3,140 | +25 | +0.8% | 1,664,600 |
| 2012/06/13 | 3,090 | 3,130 | 3,080 | 3,115 | +5 | +0.2% | 1,226,600 |
| 2012/06/12 | 3,080 | 3,130 | 3,070 | 3,110 | -10 | -0.3% | 1,582,000 |
| 2012/06/11 | 3,160 | 3,160 | 3,110 | 3,120 | ±0 | ±0% | 1,043,300 |
| 2012/06/08 | 3,150 | 3,150 | 3,100 | 3,120 | -50 | -1.6% | 4,186,300 |
| 2012/06/07 | 3,135 | 3,170 | 3,105 | 3,170 | +105 | +3.4% | 1,937,900 |
| 2012/06/06 | 3,065 | 3,085 | 3,050 | 3,065 | -5 | -0.2% | 1,758,500 |
| 2012/06/05 | 3,090 | 3,095 | 3,030 | 3,070 | -20 | -0.6% | 1,997,400 |
| 2012/06/04 | 3,025 | 3,095 | 3,020 | 3,090 | +25 | +0.8% | 1,792,900 |
| 2012/06/01 | 3,040 | 3,075 | 3,025 | 3,065 | -15 | -0.5% | 2,025,200 |
| 2012/05/31 | 3,070 | 3,105 | 3,060 | 3,080 | -20 | -0.6% | 2,188,300 |
3051～
3100
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 | 147,300円 | +18.5% | -96.0% | 5.02% | 188.36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 | 411,500円 | +7.7% | +206.9% | 4.76% | 55.28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 | 799,500円 | +14.4% | +120.8% | 1.50% | 17.89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 | 214,200円 | +5.7% | +3.9% | 2.68% | 10.65倍 | 1.41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 | 439,300円 | +1.7% | -2.9% | 3.64% | 28.82倍 | 1.51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
