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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 1,820 | 1,826 | 1,806.5 | 1,812 | -8 | -0.4% | 10,264,000 |
| 2015/05/28 | 1,825 | 1,833 | 1,815.5 | 1,820 | +4 | +0.2% | 8,346,100 |
| 2015/05/27 | 1,846 | 1,846 | 1,809.5 | 1,816 | +1 | +0.1% | 9,282,300 |
| 2015/05/26 | 1,805 | 1,824 | 1,801.5 | 1,815 | -2.5 | -0.1% | 5,006,400 |
| 2015/05/25 | 1,820.5 | 1,824 | 1,808 | 1,817.5 | -3.5 | -0.2% | 5,939,200 |
| 2015/05/22 | 1,830 | 1,837 | 1,818 | 1,821 | -0.5 | ±0% | 5,065,200 |
| 2015/05/21 | 1,839 | 1,839.5 | 1,813 | 1,821.5 | +2.5 | +0.1% | 7,138,900 |
| 2015/05/20 | 1,809.5 | 1,832.5 | 1,801 | 1,819 | +34 | +1.9% | 9,197,400 |
| 2015/05/19 | 1,775 | 1,792.5 | 1,765 | 1,785 | +10 | +0.6% | 7,353,100 |
| 2015/05/18 | 1,775 | 1,780.5 | 1,756.5 | 1,775 | +15 | +0.9% | 7,226,400 |
| 2015/05/15 | 1,720 | 1,767 | 1,720 | 1,760 | +41 | +2.4% | 8,627,100 |
| 2015/05/14 | 1,725 | 1,748.5 | 1,715 | 1,719 | -36 | -2.1% | 14,532,500 |
| 2015/05/13 | 1,733 | 1,758.5 | 1,721 | 1,755 | -0.5 | ±0% | 11,418,300 |
| 2015/05/12 | 1,800 | 1,811 | 1,748 | 1,755.5 | -57.5 | -3.2% | 13,539,100 |
| 2015/05/11 | 1,894 | 1,894.5 | 1,802 | 1,813 | -19 | -1% | 8,175,000 |
| 2015/05/08 | 1,799.5 | 1,842.5 | 1,791 | 1,832 | +7 | +0.4% | 7,795,400 |
| 2015/05/07 | 1,850 | 1,855.5 | 1,800.5 | 1,825 | -50 | -2.7% | 9,477,500 |
| 2015/05/01 | 1,860 | 1,882 | 1,856.5 | 1,875 | +5.5 | +0.3% | 4,976,100 |
| 2015/04/30 | 1,890 | 1,899.5 | 1,859.5 | 1,869.5 | -55 | -2.9% | 8,639,600 |
| 2015/04/28 | 1,921 | 1,937 | 1,916 | 1,924.5 | -9 | -0.5% | 5,784,700 |
| 2015/04/27 | 1,936 | 1,945.5 | 1,923 | 1,933.5 | -14.5 | -0.7% | 5,047,900 |
| 2015/04/24 | 1,965 | 1,967 | 1,943 | 1,948 | -27.5 | -1.4% | 5,337,900 |
| 2015/04/23 | 1,996 | 1,997 | 1,966.5 | 1,975.5 | -7.5 | -0.4% | 4,889,300 |
| 2015/04/22 | 1,985.5 | 1,990 | 1,966 | 1,983 | +25.5 | +1.3% | 6,490,900 |
| 2015/04/21 | 1,910 | 1,964 | 1,896 | 1,957.5 | +74.5 | +4% | 9,407,300 |
| 2015/04/20 | 1,896 | 1,905 | 1,880 | 1,883 | -13.5 | -0.7% | 6,794,500 |
| 2015/04/17 | 1,888 | 1,914 | 1,888 | 1,896.5 | -19.5 | -1% | 5,736,600 |
| 2015/04/16 | 1,880 | 1,916 | 1,866 | 1,916 | -7 | -0.4% | 6,700,800 |
| 2015/04/15 | 1,949 | 1,949 | 1,915 | 1,923 | -20.5 | -1.1% | 4,406,500 |
| 2015/04/14 | 1,942.5 | 1,948.5 | 1,931 | 1,943.5 | +4 | +0.2% | 3,690,300 |
| 2015/04/13 | 1,942.5 | 1,947 | 1,925 | 1,939.5 | -5 | -0.3% | 4,225,800 |
| 2015/04/10 | 1,982.5 | 1,985 | 1,944.5 | 1,944.5 | -51.5 | -2.6% | 10,214,600 |
| 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 |
2501～
2550
件表示中 / 3766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 | 167,600円 | +0.9% | +380.2% | 4.65% | 23.09倍 | 1.99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 | 452,700円 | -1.1% | +75.3% | 4.42% | 31.36倍 | 1.03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 | 801,400円 | +2.2% | +28.0% | 1.75% | 12.83倍 | 1.56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 | 258,400円 | +20.9% | +10.6% | 2.55% | 12.22倍 | 1.61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 | 261,600円 | -3.5% | -11.3% | 2.29% | 24.03倍 | 1.63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
