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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 1,995.5 | 2,000 | 1,986.5 | 1,996 | +20 | +1% | 5,466,900 |
| 2015/04/08 | 1,971 | 1,981 | 1,962 | 1,976 | +15 | +0.8% | 5,482,500 |
| 2015/04/07 | 1,960 | 1,966.5 | 1,945.5 | 1,961 | +5 | +0.3% | 4,783,400 |
| 2015/04/06 | 1,946 | 1,965 | 1,932 | 1,956 | +1.5 | +0.1% | 3,953,600 |
| 2015/04/03 | 1,950 | 1,955 | 1,936 | 1,954.5 | +22.5 | +1.2% | 5,664,900 |
| 2015/04/02 | 1,918 | 1,952.5 | 1,918 | 1,932 | +14.5 | +0.8% | 8,668,000 |
| 2015/04/01 | 1,944 | 1,974 | 1,905.5 | 1,917.5 | -50 | -2.5% | 10,137,000 |
| 2015/03/31 | 2,013 | 2,017 | 1,967.5 | 1,967.5 | -20.5 | -1% | 10,611,100 |
| 2015/03/30 | 1,973 | 1,997.5 | 1,970 | 1,988 | +38 | +1.9% | 9,022,500 |
| 2015/03/27 | 1,948 | 1,988 | 1,932 | 1,950 | -27.5 | -1.4% | 7,027,800 |
| 2015/03/26 | 1,998 | 2,002.5 | 1,963.5 | 1,977.5 | -22.5 | -1.1% | 7,391,500 |
| 2015/03/25 | 2,014 | 2,017.5 | 1,981 | 2,000 | -14 | -0.7% | 6,841,800 |
| 2015/03/24 | 2,010 | 2,026.5 | 2,007 | 2,014 | -16 | -0.8% | 7,355,600 |
| 2015/03/23 | 2,010 | 2,033 | 1,990 | 2,030 | +30 | +1.5% | 6,704,900 |
| 2015/03/20 | 1,997 | 2,004 | 1,977 | 2,000 | +12 | +0.6% | 6,012,300 |
| 2015/03/19 | 1,989.5 | 2,003 | 1,973 | 1,988 | -18 | -0.9% | 6,020,500 |
| 2015/03/18 | 1,975 | 2,007 | 1,975 | 2,006 | +6 | +0.3% | 6,475,200 |
| 2015/03/17 | 1,984 | 2,001.5 | 1,974 | 2,000 | +35 | +1.8% | 7,488,500 |
| 2015/03/16 | 1,988 | 1,991 | 1,965 | 1,965 | -29.5 | -1.5% | 7,160,900 |
| 2015/03/13 | 2,009 | 2,010 | 1,976.5 | 1,994.5 | -14.5 | -0.7% | 18,940,700 |
| 2015/03/12 | 1,980 | 2,016 | 1,980 | 2,009 | +45 | +2.3% | 8,937,000 |
| 2015/03/11 | 1,950 | 1,976.5 | 1,944.5 | 1,964 | +14 | +0.7% | 7,089,100 |
| 2015/03/10 | 1,955.5 | 1,981.5 | 1,935.5 | 1,950 | -3 | -0.2% | 8,165,900 |
| 2015/03/09 | 2,010 | 2,022.5 | 1,950 | 1,953 | -74 | -3.7% | 11,672,800 |
| 2015/03/06 | 1,996.5 | 2,047 | 1,996.5 | 2,027 | +27 | +1.4% | 9,770,400 |
| 2015/03/05 | 1,971 | 2,010 | 1,969 | 2,000 | +20 | +1% | 9,853,800 |
| 2015/03/04 | 1,970 | 1,984 | 1,961.5 | 1,980 | +3 | +0.2% | 8,152,200 |
| 2015/03/03 | 1,950 | 1,977 | 1,950 | 1,977 | +27 | +1.4% | 11,188,000 |
| 2015/03/02 | 1,933.5 | 1,965.5 | 1,930.5 | 1,950 | +49 | +2.6% | 11,350,200 |
| 2015/02/27 | 1,900 | 1,933 | 1,894 | 1,901 | +3 | +0.2% | 7,628,900 |
| 2015/02/26 | 1,875.5 | 1,899 | 1,866 | 1,898 | +19 | +1% | 5,999,900 |
| 2015/02/25 | 1,885 | 1,894 | 1,873 | 1,879 | -5.5 | -0.3% | 5,284,100 |
| 2015/02/24 | 1,874 | 1,884.5 | 1,845.5 | 1,884.5 | +13 | +0.7% | 6,714,300 |
| 2015/02/23 | 1,876.5 | 1,884.5 | 1,863 | 1,871.5 | +8 | +0.4% | 6,582,200 |
| 2015/02/20 | 1,872 | 1,884 | 1,856 | 1,863.5 | +1.5 | +0.1% | 6,729,900 |
| 2015/02/19 | 1,845 | 1,869 | 1,844 | 1,862 | +17 | +0.9% | 6,137,700 |
| 2015/02/18 | 1,820 | 1,845 | 1,816 | 1,845 | +37.5 | +2.1% | 7,398,700 |
| 2015/02/17 | 1,800.5 | 1,811 | 1,792 | 1,807.5 | -4.5 | -0.2% | 6,692,900 |
| 2015/02/16 | 1,830 | 1,831 | 1,796.5 | 1,812 | -11.5 | -0.6% | 6,439,800 |
| 2015/02/13 | 1,811.5 | 1,832 | 1,811 | 1,823.5 | -7.5 | -0.4% | 7,290,700 |
| 2015/02/12 | 1,842 | 1,846.5 | 1,823.5 | 1,831 | +9 | +0.5% | 9,063,700 |
| 2015/02/10 | 1,830 | 1,834.5 | 1,803.5 | 1,822 | -8 | -0.4% | 6,240,400 |
| 2015/02/09 | 1,833 | 1,839 | 1,809 | 1,830 | +10 | +0.5% | 7,433,900 |
| 2015/02/06 | 1,790 | 1,826.5 | 1,790 | 1,820 | +32.5 | +1.8% | 6,270,600 |
| 2015/02/05 | 1,805 | 1,811.5 | 1,784 | 1,787.5 | -40.5 | -2.2% | 9,340,800 |
| 2015/02/04 | 1,872.5 | 1,874 | 1,822 | 1,828 | -17 | -0.9% | 9,567,600 |
| 2015/02/03 | 1,906 | 1,906 | 1,835 | 1,845 | -7 | -0.4% | 9,155,400 |
| 2015/02/02 | 1,821.5 | 1,865 | 1,820.5 | 1,852 | +22.5 | +1.2% | 6,947,100 |
| 2015/01/30 | 1,840 | 1,862.5 | 1,828.5 | 1,829.5 | +6.5 | +0.4% | 8,889,700 |
| 2015/01/29 | 1,807 | 1,833 | 1,804 | 1,823 | +14 | +0.8% | 5,789,100 |
2501～
2550
件表示中 / 3734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 | 139,400円 | +0.9% | +380.2% | 5.60% | 19.19倍 | 1.65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 | 324,400円 | +6.0% | +4.0% | 2.40% | 20.14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 | 680,500円 | +2.2% | +10.2% | 1.76% | 13.07倍 | 1.32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 | 249,000円 | +20.9% | +10.6% | 2.65% | 11.77倍 | 1.55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 | 250,500円 | -3.5% | -11.3% | 2.40% | 23.01倍 | 1.54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
