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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 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 |
2010/08/04 | 2,955 | 2,955 | 2,908 | 2,916 | -41 | -1.4% | 1,532,300 |
2010/08/03 | 2,954 | 2,963 | 2,930 | 2,957 | +26 | +0.9% | 1,859,100 |
2010/08/02 | 2,940 | 2,976 | 2,927 | 2,931 | ±0 | ±0% | 1,064,800 |
2010/07/30 | 2,960 | 2,960 | 2,918 | 2,931 | -16 | -0.5% | 1,649,500 |
2010/07/29 | 2,940 | 2,954 | 2,934 | 2,947 | -39 | -1.3% | 1,256,700 |
2010/07/28 | 2,967 | 2,995 | 2,960 | 2,986 | +63 | +2.2% | 1,410,800 |
2010/07/27 | 2,918 | 2,928 | 2,902 | 2,923 | +5 | +0.2% | 1,013,400 |
2010/07/26 | 2,925 | 2,929 | 2,909 | 2,918 | +19 | +0.7% | 1,014,700 |
2010/07/23 | 2,928 | 2,928 | 2,889 | 2,899 | +14 | +0.5% | 2,074,400 |
2010/07/22 | 2,884 | 2,890 | 2,856 | 2,885 | +11 | +0.4% | 1,721,500 |
2010/07/21 | 2,867 | 2,887 | 2,828 | 2,874 | +8 | +0.3% | 2,034,500 |
2010/07/20 | 2,861 | 2,894 | 2,851 | 2,866 | -26 | -0.9% | 2,044,500 |
2010/07/16 | 2,940 | 2,955 | 2,888 | 2,892 | -74 | -2.5% | 1,970,600 |
2010/07/15 | 3,000 | 3,005 | 2,958 | 2,966 | -69 | -2.3% | 2,149,300 |
2010/07/14 | 2,999 | 3,035 | 2,997 | 3,035 | +90 | +3.1% | 1,676,300 |
2010/07/13 | 2,959 | 2,974 | 2,941 | 2,945 | -2 | -0.1% | 1,280,400 |
2010/07/12 | 2,989 | 2,990 | 2,944 | 2,947 | -58 | -1.9% | 1,837,800 |
2010/07/09 | 3,035 | 3,035 | 2,991 | 3,005 | ±0 | ±0% | 2,448,600 |
2010/07/08 | 3,025 | 3,030 | 2,994 | 3,005 | +18 | +0.6% | 1,702,700 |
2010/07/07 | 2,995 | 2,995 | 2,961 | 2,987 | +23 | +0.8% | 1,840,800 |
2010/07/06 | 2,930 | 2,978 | 2,900 | 2,964 | +14 | +0.5% | 1,948,600 |
2010/07/05 | 2,947 | 2,955 | 2,941 | 2,950 | ±0 | ±0% | 1,118,000 |
2010/07/02 | 2,952 | 2,963 | 2,936 | 2,950 | ±0 | ±0% | 1,977,900 |
2010/07/01 | 2,940 | 2,951 | 2,911 | 2,950 | -40 | -1.3% | 2,837,800 |
2010/06/30 | 2,993 | 3,030 | 2,980 | 2,990 | -35 | -1.2% | 2,510,700 |
2010/06/29 | 3,040 | 3,045 | 3,010 | 3,025 | -30 | -1% | 2,065,500 |
2010/06/28 | 3,080 | 3,100 | 3,045 | 3,055 | +15 | +0.5% | 1,640,400 |
3351~
3400
件表示中 / 3458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 | 151,100円 | +2.9% | +72.2% | 4.90% | 90.32倍 | 1.70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 | 416,500円 | +2.0% | +4.2% | 4.71% | 112.66倍 | 0.90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 | 650,500円 | +6.0% | +131.3% | 1.84% | 14.13倍 | 1.48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 | 714,400円 | +4.6% | +0.9% | 2.38% | 12.42倍 | 1.64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 | 665,500円 | +1.7% | -2.9% | 2.40% | 44.42倍 | 2.18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