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 |
|---|---|---|---|---|---|---|---|
| 2012/05/02 | 3,295 | 3,315 | 3,285 | 3,310 | +55 | +1.7% | 1,229,700 |
| 2012/05/01 | 3,255 | 3,265 | 3,230 | 3,255 | +10 | +0.3% | 924,500 |
| 2012/04/27 | 3,275 | 3,295 | 3,240 | 3,245 | -50 | -1.5% | 1,594,500 |
| 2012/04/26 | 3,300 | 3,320 | 3,275 | 3,295 | +35 | +1.1% | 1,451,500 |
| 2012/04/25 | 3,280 | 3,285 | 3,245 | 3,260 | +15 | +0.5% | 1,073,300 |
| 2012/04/24 | 3,250 | 3,280 | 3,235 | 3,245 | -50 | -1.5% | 1,302,300 |
| 2012/04/23 | 3,270 | 3,300 | 3,260 | 3,295 | +55 | +1.7% | 1,061,400 |
| 2012/04/20 | 3,260 | 3,265 | 3,235 | 3,240 | -5 | -0.2% | 846,800 |
| 2012/04/19 | 3,285 | 3,285 | 3,245 | 3,245 | -50 | -1.5% | 1,114,500 |
| 2012/04/18 | 3,300 | 3,315 | 3,270 | 3,295 | +40 | +1.2% | 1,466,700 |
| 2012/04/17 | 3,280 | 3,280 | 3,240 | 3,255 | -35 | -1.1% | 1,098,200 |
| 2012/04/16 | 3,280 | 3,305 | 3,255 | 3,290 | -15 | -0.5% | 1,517,700 |
| 2012/04/13 | 3,270 | 3,320 | 3,255 | 3,305 | +65 | +2% | 3,124,200 |
| 2012/04/12 | 3,245 | 3,265 | 3,220 | 3,240 | -5 | -0.2% | 1,443,900 |
| 2012/04/11 | 3,265 | 3,285 | 3,240 | 3,245 | -55 | -1.7% | 1,493,500 |
| 2012/04/10 | 3,285 | 3,305 | 3,265 | 3,300 | +15 | +0.5% | 948,200 |
| 2012/04/09 | 3,335 | 3,350 | 3,285 | 3,285 | -75 | -2.2% | 1,479,100 |
| 2012/04/06 | 3,295 | 3,370 | 3,295 | 3,360 | +105 | +3.2% | 2,781,300 |
| 2012/04/05 | 3,240 | 3,325 | 3,240 | 3,255 | -10 | -0.3% | 1,978,500 |
| 2012/04/04 | 3,375 | 3,375 | 3,265 | 3,265 | -105 | -3.1% | 3,052,100 |
| 2012/04/03 | 3,380 | 3,385 | 3,350 | 3,370 | -20 | -0.6% | 1,093,600 |
| 2012/04/02 | 3,410 | 3,415 | 3,390 | 3,390 | -10 | -0.3% | 1,537,000 |
| 2012/03/30 | 3,405 | 3,415 | 3,385 | 3,400 | -30 | -0.9% | 1,404,700 |
| 2012/03/29 | 3,390 | 3,435 | 3,390 | 3,430 | +25 | +0.7% | 1,426,300 |
| 2012/03/28 | 3,440 | 3,440 | 3,400 | 3,405 | -85 | -2.4% | 1,283,300 |
| 2012/03/27 | 3,460 | 3,490 | 3,445 | 3,490 | +55 | +1.6% | 1,915,200 |
| 2012/03/26 | 3,445 | 3,450 | 3,435 | 3,435 | ±0 | ±0% | 981,400 |
| 2012/03/23 | 3,455 | 3,460 | 3,435 | 3,435 | -25 | -0.7% | 1,275,400 |
| 2012/03/22 | 3,445 | 3,460 | 3,440 | 3,460 | +15 | +0.4% | 1,221,400 |
| 2012/03/21 | 3,435 | 3,455 | 3,435 | 3,445 | +10 | +0.3% | 1,121,200 |
| 2012/03/19 | 3,435 | 3,445 | 3,430 | 3,435 | +5 | +0.1% | 935,600 |
| 2012/03/16 | 3,435 | 3,445 | 3,425 | 3,430 | -5 | -0.1% | 1,030,800 |
| 2012/03/15 | 3,475 | 3,475 | 3,430 | 3,435 | -15 | -0.4% | 1,601,600 |
| 2012/03/14 | 3,460 | 3,465 | 3,445 | 3,450 | +35 | +1% | 1,215,100 |
| 2012/03/13 | 3,445 | 3,465 | 3,415 | 3,415 | -10 | -0.3% | 1,805,000 |
| 2012/03/12 | 3,440 | 3,440 | 3,405 | 3,425 | +20 | +0.6% | 1,603,500 |
| 2012/03/09 | 3,415 | 3,415 | 3,390 | 3,405 | +45 | +1.3% | 4,562,000 |
| 2012/03/08 | 3,345 | 3,380 | 3,335 | 3,360 | -5 | -0.1% | 1,560,000 |
| 2012/03/07 | 3,355 | 3,375 | 3,350 | 3,365 | -30 | -0.9% | 1,582,000 |
| 2012/03/06 | 3,365 | 3,395 | 3,355 | 3,395 | +30 | +0.9% | 1,911,400 |
| 2012/03/05 | 3,355 | 3,390 | 3,350 | 3,365 | +10 | +0.3% | 1,093,800 |
| 2012/03/02 | 3,340 | 3,360 | 3,335 | 3,355 | +40 | +1.2% | 1,428,100 |
| 2012/03/01 | 3,325 | 3,350 | 3,305 | 3,315 | -25 | -0.7% | 1,931,400 |
| 2012/02/29 | 3,335 | 3,370 | 3,330 | 3,340 | +25 | +0.8% | 1,914,800 |
| 2012/02/28 | 3,285 | 3,320 | 3,275 | 3,315 | +30 | +0.9% | 1,443,100 |
| 2012/02/27 | 3,250 | 3,295 | 3,240 | 3,285 | +45 | +1.4% | 1,758,900 |
| 2012/02/24 | 3,275 | 3,275 | 3,230 | 3,240 | -30 | -0.9% | 1,598,000 |
| 2012/02/23 | 3,260 | 3,280 | 3,255 | 3,270 | +5 | +0.2% | 1,378,100 |
| 2012/02/22 | 3,260 | 3,290 | 3,260 | 3,265 | +5 | +0.2% | 1,609,600 |
| 2012/02/21 | 3,240 | 3,280 | 3,240 | 3,260 | +10 | +0.3% | 1,288,600 |
3251～
3300
件表示中 / 3763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 |
| 第一三共 | 378,200円 | +6.0% | +4.0% | 2.06% | 23.33倍 | 4.31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 | 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
