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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 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 |
| 2015/01/28 | 1,780 | 1,817 | 1,780 | 1,809 | -1 | -0.1% | 6,519,600 |
| 2015/01/27 | 1,783.5 | 1,811 | 1,762.5 | 1,810 | +43 | +2.4% | 5,376,900 |
| 2015/01/26 | 1,760.5 | 1,779 | 1,756 | 1,767 | -17 | -1% | 4,873,900 |
| 2015/01/23 | 1,820 | 1,822 | 1,757.5 | 1,784 | -33 | -1.8% | 8,023,000 |
| 2015/01/22 | 1,797.5 | 1,819.5 | 1,788 | 1,817 | +29 | +1.6% | 8,730,500 |
| 2015/01/21 | 1,803 | 1,803.5 | 1,770 | 1,788 | -16.5 | -0.9% | 8,372,200 |
| 2015/01/20 | 1,764.5 | 1,805.5 | 1,752.5 | 1,804.5 | +49.5 | +2.8% | 7,826,600 |
| 2015/01/19 | 1,754.5 | 1,763 | 1,735.5 | 1,755 | +11 | +0.6% | 4,852,400 |
| 2015/01/16 | 1,722 | 1,748 | 1,700 | 1,744 | -9.5 | -0.5% | 9,089,600 |
| 2015/01/15 | 1,749 | 1,759.5 | 1,732 | 1,753.5 | +24 | +1.4% | 7,777,200 |
| 2015/01/14 | 1,732 | 1,746 | 1,723 | 1,729.5 | -27 | -1.5% | 6,746,700 |
| 2015/01/13 | 1,753 | 1,763.5 | 1,732 | 1,756.5 | -21.5 | -1.2% | 6,999,000 |
| 2015/01/09 | 1,788 | 1,790 | 1,764 | 1,778 | +28.5 | +1.6% | 12,768,900 |
| 2015/01/08 | 1,695.5 | 1,757 | 1,695 | 1,749.5 | +63 | +3.7% | 8,230,200 |
| 2015/01/07 | 1,670 | 1,703.5 | 1,669 | 1,686.5 | +13.5 | +0.8% | 6,673,000 |
| 2015/01/06 | 1,660 | 1,702 | 1,658 | 1,673 | -15.5 | -0.9% | 8,365,900 |
| 2015/01/05 | 1,673.5 | 1,699.5 | 1,663.5 | 1,688.5 | +2 | +0.1% | 5,874,100 |
| 2014/12/30 | 1,715 | 1,716.5 | 1,685.5 | 1,686.5 | -31.5 | -1.8% | 4,149,000 |
| 2014/12/29 | 1,735 | 1,742.5 | 1,698 | 1,718 | -6.5 | -0.4% | 3,643,200 |
| 2014/12/26 | 1,711 | 1,729 | 1,708.5 | 1,724.5 | +11.5 | +0.7% | 2,358,500 |
| 2014/12/25 | 1,701 | 1,721 | 1,701 | 1,713 | +3 | +0.2% | 2,931,200 |
| 2014/12/24 | 1,719 | 1,722.5 | 1,702.5 | 1,710 | +2.5 | +0.1% | 4,940,100 |
| 2014/12/22 | 1,725.5 | 1,732 | 1,704 | 1,707.5 | +5 | +0.3% | 4,636,500 |
| 2014/12/19 | 1,690.5 | 1,704 | 1,671.5 | 1,702.5 | +47.5 | +2.9% | 7,063,100 |
| 2014/12/18 | 1,677.5 | 1,703.5 | 1,650.5 | 1,655 | +1.5 | +0.1% | 9,449,100 |
| 2014/12/17 | 1,638 | 1,661.5 | 1,635.5 | 1,653.5 | -12.5 | -0.8% | 11,246,300 |
| 2014/12/16 | 1,691 | 1,700 | 1,662 | 1,666 | -29 | -1.7% | 11,027,400 |
| 2014/12/15 | 1,687 | 1,724 | 1,686 | 1,695 | -27.5 | -1.6% | 6,220,800 |
| 2014/12/12 | 1,697 | 1,745 | 1,691.5 | 1,722.5 | +34 | +2% | 17,954,100 |
| 2014/12/11 | 1,688.5 | 1,707 | 1,673.5 | 1,688.5 | -25 | -1.5% | 6,451,700 |
| 2014/12/10 | 1,740 | 1,747.5 | 1,705 | 1,713.5 | -17 | -1% | 8,543,300 |
| 2014/12/09 | 1,721 | 1,737 | 1,715.5 | 1,730.5 | -2 | -0.1% | 4,926,800 |
| 2014/12/08 | 1,740 | 1,745 | 1,715.5 | 1,732.5 | +13.5 | +0.8% | 8,093,600 |
| 2014/12/05 | 1,685 | 1,719.5 | 1,672.5 | 1,719 | +13.5 | +0.8% | 7,309,000 |
| 2014/12/04 | 1,738 | 1,738 | 1,688 | 1,705.5 | -2.5 | -0.1% | 8,164,200 |
| 2014/12/03 | 1,729 | 1,735.5 | 1,700 | 1,708 | -7 | -0.4% | 9,404,200 |
| 2014/12/02 | 1,705.5 | 1,719.5 | 1,691.5 | 1,715 | +1.5 | +0.1% | 6,539,200 |
| 2014/12/01 | 1,698 | 1,724 | 1,696.5 | 1,713.5 | +6.5 | +0.4% | 5,866,000 |
| 2014/11/28 | 1,700 | 1,715 | 1,692 | 1,707 | +9.5 | +0.6% | 6,950,300 |
2501～
2550
件表示中 / 3695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 | 139,600円 | +0.9% | +380.2% | 5.59% | 19.23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 |
| 武 田 | 423,400円 | -1.1% | +75.3% | 4.72% | 29.00倍 | 0.95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 | 707,500円 | +2.2% | +10.2% | 1.70% | 13.59倍 | 1.37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 | 240,500円 | +5.7% | +3.9% | 2.55% | 11.97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 | 405,000円 | +1.7% | -2.9% | 3.95% | 26.57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
