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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 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 |
| 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 |
2551～
2600
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 | 167,700円 | +0.9% | +380.2% | 4.65% | 23.10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 | 452,800円 | -1.1% | +75.3% | 4.42% | 31.37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 | 801,500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 | 258,500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
