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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 3,145 | 3,175 | 3,145 | 3,170 | +20 | +0.6% | 999,800 |
| 2010/10/15 | 3,175 | 3,175 | 3,135 | 3,150 | +20 | +0.6% | 2,009,300 |
| 2010/10/14 | 3,105 | 3,160 | 3,090 | 3,130 | +30 | +1% | 1,726,200 |
| 2010/10/13 | 3,125 | 3,140 | 3,085 | 3,100 | -15 | -0.5% | 1,613,200 |
| 2010/10/12 | 3,180 | 3,185 | 3,085 | 3,115 | -35 | -1.1% | 2,776,000 |
| 2010/10/08 | 3,160 | 3,190 | 3,145 | 3,150 | ±0 | ±0% | 2,570,100 |
| 2010/10/07 | 3,110 | 3,160 | 3,105 | 3,150 | +50 | +1.6% | 2,030,500 |
| 2010/10/06 | 3,075 | 3,100 | 3,050 | 3,100 | +45 | +1.5% | 1,411,300 |
| 2010/10/05 | 3,010 | 3,075 | 3,000 | 3,055 | +25 | +0.8% | 1,756,900 |
| 2010/10/04 | 3,070 | 3,070 | 3,020 | 3,030 | -40 | -1.3% | 1,399,200 |
| 2010/10/01 | 3,050 | 3,090 | 3,045 | 3,070 | +55 | +1.8% | 2,306,100 |
| 2010/09/30 | 3,080 | 3,080 | 3,010 | 3,015 | -50 | -1.6% | 1,375,500 |
| 2010/09/29 | 3,055 | 3,085 | 3,050 | 3,065 | +30 | +1% | 1,893,500 |
| 2010/09/28 | 3,050 | 3,050 | 3,005 | 3,035 | -70 | -2.3% | 1,495,600 |
| 2010/09/27 | 3,110 | 3,120 | 3,085 | 3,105 | +45 | +1.5% | 1,762,600 |
| 2010/09/24 | 3,040 | 3,095 | 3,025 | 3,060 | -50 | -1.6% | 2,884,700 |
| 2010/09/22 | 3,080 | 3,135 | 3,075 | 3,110 | +35 | +1.1% | 1,792,100 |
| 2010/09/21 | 3,070 | 3,085 | 3,050 | 3,075 | +25 | +0.8% | 1,380,000 |
| 2010/09/17 | 3,070 | 3,080 | 3,050 | 3,050 | -15 | -0.5% | 1,511,000 |
| 2010/09/16 | 3,120 | 3,120 | 3,050 | 3,065 | +5 | +0.2% | 2,103,400 |
| 2010/09/15 | 3,010 | 3,110 | 3,000 | 3,060 | +25 | +0.8% | 2,830,800 |
| 2010/09/14 | 3,045 | 3,055 | 3,015 | 3,035 | ±0 | ±0% | 1,263,000 |
| 2010/09/13 | 3,035 | 3,065 | 3,025 | 3,035 | +20 | +0.7% | 1,271,500 |
| 2010/09/10 | 3,010 | 3,040 | 3,000 | 3,015 | +10 | +0.3% | 3,092,900 |
| 2010/09/09 | 3,020 | 3,025 | 2,992 | 3,005 | ±0 | ±0% | 1,288,200 |
| 2010/09/08 | 3,035 | 3,035 | 2,983 | 3,005 | -25 | -0.8% | 1,388,700 |
| 2010/09/07 | 3,025 | 3,045 | 3,020 | 3,030 | -25 | -0.8% | 1,280,000 |
| 2010/09/06 | 3,035 | 3,060 | 3,025 | 3,055 | +30 | +1% | 1,182,300 |
| 2010/09/03 | 3,030 | 3,040 | 3,010 | 3,025 | -20 | -0.7% | 1,811,400 |
| 2010/09/02 | 2,987 | 3,045 | 2,963 | 3,045 | +85 | +2.9% | 2,640,400 |
| 2010/09/01 | 2,922 | 2,967 | 2,920 | 2,960 | +57 | +2% | 2,539,200 |
| 2010/08/31 | 2,902 | 2,931 | 2,900 | 2,903 | -38 | -1.3% | 2,560,000 |
| 2010/08/30 | 2,945 | 2,964 | 2,925 | 2,941 | +35 | +1.2% | 1,613,700 |
| 2010/08/27 | 2,851 | 2,939 | 2,850 | 2,906 | -5 | -0.2% | 2,733,700 |
| 2010/08/26 | 2,876 | 2,911 | 2,870 | 2,911 | +23 | +0.8% | 1,785,800 |
| 2010/08/25 | 2,909 | 2,909 | 2,865 | 2,888 | -16 | -0.6% | 2,149,000 |
| 2010/08/24 | 2,910 | 2,920 | 2,891 | 2,904 | +20 | +0.7% | 2,006,600 |
| 2010/08/23 | 2,865 | 2,886 | 2,848 | 2,884 | +6 | +0.2% | 1,296,800 |
| 2010/08/20 | 2,892 | 2,910 | 2,874 | 2,878 | -39 | -1.3% | 1,541,300 |
| 2010/08/19 | 2,929 | 2,931 | 2,899 | 2,917 | -17 | -0.6% | 1,747,100 |
| 2010/08/18 | 2,940 | 2,944 | 2,890 | 2,934 | +18 | +0.6% | 1,452,200 |
| 2010/08/17 | 2,883 | 2,929 | 2,862 | 2,916 | -17 | -0.6% | 1,295,800 |
| 2010/08/16 | 2,872 | 2,941 | 2,872 | 2,933 | +54 | +1.9% | 2,062,500 |
| 2010/08/13 | 2,860 | 2,887 | 2,855 | 2,879 | +16 | +0.6% | 1,700,900 |
| 2010/08/12 | 2,851 | 2,866 | 2,832 | 2,863 | -38 | -1.3% | 2,085,400 |
| 2010/08/11 | 2,912 | 2,923 | 2,877 | 2,901 | -34 | -1.2% | 1,632,700 |
| 2010/08/10 | 2,989 | 2,989 | 2,931 | 2,935 | -15 | -0.5% | 1,355,300 |
| 2010/08/09 | 2,930 | 2,970 | 2,923 | 2,950 | -5 | -0.2% | 1,258,600 |
| 2010/08/06 | 2,935 | 2,959 | 2,930 | 2,955 | -18 | -0.6% | 1,278,400 |
| 2010/08/05 | 2,956 | 3,000 | 2,948 | 2,973 | +57 | +2% | 1,674,400 |
3551～
3600
件表示中 / 3685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 | 134,900円 | +18.5% | -96.0% | 5.49% | 172.51倍 | 1.58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 | +14.3% | +26.5% | 1.86% | 25.31倍 | 3.72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 | 663,200円 | +2.2% | +10.2% | 1.81% | 12.73倍 | 1.28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 | 239,900円 | +5.7% | +3.9% | 2.39% | 11.93倍 | 1.58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 | 403,800円 | +1.7% | -2.9% | 3.96% | 26.49倍 | 1.39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
