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 |
|---|---|---|---|---|---|---|---|
| 2012/09/26 | 3,925 | 4,040 | 3,920 | 3,980 | -50 | -1.2% | 1,927,900 |
| 2012/09/25 | 3,985 | 4,035 | 3,985 | 4,030 | +55 | +1.4% | 1,743,900 |
| 2012/09/24 | 3,995 | 4,005 | 3,960 | 3,975 | -15 | -0.4% | 1,627,500 |
| 2012/09/21 | 3,970 | 4,015 | 3,960 | 3,990 | +55 | +1.4% | 1,452,100 |
| 2012/09/20 | 3,935 | 3,990 | 3,925 | 3,935 | -20 | -0.5% | 1,898,000 |
| 2012/09/19 | 3,930 | 3,990 | 3,925 | 3,955 | +20 | +0.5% | 1,452,600 |
| 2012/09/18 | 3,970 | 3,995 | 3,920 | 3,935 | -35 | -0.9% | 1,807,700 |
| 2012/09/14 | 4,015 | 4,025 | 3,960 | 3,970 | -45 | -1.1% | 3,594,900 |
| 2012/09/13 | 4,025 | 4,040 | 4,000 | 4,015 | -25 | -0.6% | 1,431,800 |
| 2012/09/12 | 3,990 | 4,040 | 3,970 | 4,040 | +60 | +1.5% | 1,750,200 |
| 2012/09/11 | 3,985 | 4,010 | 3,950 | 3,980 | -15 | -0.4% | 968,900 |
| 2012/09/10 | 4,000 | 4,005 | 3,930 | 3,995 | +20 | +0.5% | 1,605,500 |
| 2012/09/07 | 3,980 | 3,995 | 3,955 | 3,975 | +50 | +1.3% | 1,801,900 |
| 2012/09/06 | 4,010 | 4,010 | 3,900 | 3,925 | -65 | -1.6% | 2,165,600 |
| 2012/09/05 | 3,920 | 4,010 | 3,915 | 3,990 | +105 | +2.7% | 3,035,400 |
| 2012/09/04 | 3,925 | 3,925 | 3,865 | 3,885 | -35 | -0.9% | 1,938,100 |
| 2012/09/03 | 3,850 | 3,975 | 3,840 | 3,920 | +100 | +2.6% | 2,912,700 |
| 2012/08/31 | 3,810 | 3,850 | 3,805 | 3,820 | -25 | -0.7% | 2,015,200 |
| 2012/08/30 | 3,880 | 3,895 | 3,845 | 3,845 | -50 | -1.3% | 1,739,900 |
| 2012/08/29 | 3,920 | 3,920 | 3,860 | 3,895 | -30 | -0.8% | 1,415,900 |
| 2012/08/28 | 3,955 | 3,970 | 3,905 | 3,925 | -5 | -0.1% | 1,796,700 |
| 2012/08/27 | 3,945 | 3,960 | 3,930 | 3,930 | +5 | +0.1% | 985,500 |
| 2012/08/24 | 3,930 | 3,940 | 3,915 | 3,925 | -25 | -0.6% | 678,300 |
| 2012/08/23 | 3,900 | 3,955 | 3,890 | 3,950 | +10 | +0.3% | 1,476,300 |
| 2012/08/22 | 3,920 | 3,945 | 3,900 | 3,940 | +50 | +1.3% | 1,370,900 |
| 2012/08/21 | 3,875 | 3,905 | 3,875 | 3,890 | +30 | +0.8% | 944,700 |
| 2012/08/20 | 3,835 | 3,885 | 3,835 | 3,860 | +20 | +0.5% | 1,299,900 |
| 2012/08/17 | 3,840 | 3,895 | 3,820 | 3,840 | -35 | -0.9% | 2,577,000 |
| 2012/08/16 | 3,890 | 3,895 | 3,850 | 3,875 | -45 | -1.1% | 1,605,000 |
| 2012/08/15 | 3,930 | 3,930 | 3,890 | 3,920 | ±0 | ±0% | 1,400,000 |
| 2012/08/14 | 3,860 | 3,940 | 3,835 | 3,920 | +65 | +1.7% | 1,721,800 |
| 2012/08/13 | 3,840 | 3,880 | 3,840 | 3,855 | +30 | +0.8% | 1,227,600 |
| 2012/08/10 | 3,825 | 3,865 | 3,815 | 3,825 | -40 | -1% | 1,384,100 |
| 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 |
3151～
3200
件表示中 / 3764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 | 168,400円 | +0.9% | +380.2% | 4.63% | 23.20倍 | 2.00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 | 448,600円 | -1.1% | +75.3% | 4.46% | 31.07倍 | 1.02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 | 792,400円 | +2.2% | +28.0% | 1.77% | 12.68倍 | 1.54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 | 264,000円 | +20.9% | +10.6% | 2.50% | 12.48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 | 263,200円 | -3.5% | -11.3% | 2.28% | 24.17倍 | 1.64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
