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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,537 | 1,548 | 1,520 | 1,544.5 | +34 | +2.3% | 7,891,300 |
| 2014/09/10 | 1,494.5 | 1,519 | 1,492 | 1,510.5 | +8 | +0.5% | 6,749,500 |
| 2014/09/09 | 1,509 | 1,510 | 1,500 | 1,502.5 | +5 | +0.3% | 3,843,700 |
| 2014/09/08 | 1,494.5 | 1,499 | 1,476 | 1,497.5 | -6 | -0.4% | 5,191,700 |
| 2014/09/05 | 1,533 | 1,533 | 1,502.5 | 1,503.5 | -13.5 | -0.9% | 5,280,100 |
| 2014/09/04 | 1,514 | 1,522.5 | 1,503.5 | 1,517 | +2.5 | +0.2% | 6,069,500 |
| 2014/09/03 | 1,541 | 1,541 | 1,511.5 | 1,514.5 | -1 | -0.1% | 7,722,200 |
| 2014/09/02 | 1,529.5 | 1,534.5 | 1,513 | 1,515.5 | -11.5 | -0.8% | 5,252,700 |
| 2014/09/01 | 1,502 | 1,529.5 | 1,501 | 1,527 | +29 | +1.9% | 3,794,600 |
| 2014/08/29 | 1,515.5 | 1,524 | 1,495.5 | 1,498 | -25 | -1.6% | 8,049,800 |
| 2014/08/28 | 1,508 | 1,524.5 | 1,506 | 1,523 | +0.5 | ±0% | 5,305,400 |
| 2014/08/27 | 1,517.5 | 1,525 | 1,508 | 1,522.5 | +3 | +0.2% | 4,331,800 |
| 2014/08/26 | 1,509 | 1,525 | 1,503.5 | 1,519.5 | +8.5 | +0.6% | 4,511,200 |
| 2014/08/25 | 1,526 | 1,527.5 | 1,500 | 1,511 | -4.5 | -0.3% | 4,291,600 |
| 2014/08/22 | 1,530 | 1,531.5 | 1,512 | 1,515.5 | +0.5 | ±0% | 4,521,400 |
| 2014/08/21 | 1,495 | 1,519 | 1,493 | 1,515 | +19.5 | +1.3% | 5,462,100 |
| 2014/08/20 | 1,494.5 | 1,499.5 | 1,491 | 1,495.5 | -1 | -0.1% | 4,114,300 |
| 2014/08/19 | 1,500 | 1,503 | 1,488 | 1,496.5 | +6.5 | +0.4% | 3,838,800 |
| 2014/08/18 | 1,480.5 | 1,497.5 | 1,480.5 | 1,490 | -3.5 | -0.2% | 3,426,000 |
| 2014/08/15 | 1,496 | 1,499.5 | 1,488 | 1,493.5 | +23.5 | +1.6% | 5,424,300 |
| 2014/08/14 | 1,455 | 1,472.5 | 1,448 | 1,470 | +29 | +2% | 4,637,600 |
| 2014/08/13 | 1,446 | 1,455 | 1,434.5 | 1,441 | -9 | -0.6% | 3,900,100 |
| 2014/08/12 | 1,445 | 1,454 | 1,439.5 | 1,450 | +11 | +0.8% | 5,111,900 |
| 2014/08/11 | 1,425 | 1,442.5 | 1,417 | 1,439 | +30 | +2.1% | 6,487,600 |
| 2014/08/08 | 1,423 | 1,433.5 | 1,390 | 1,409 | -19.5 | -1.4% | 9,741,400 |
| 2014/08/07 | 1,430 | 1,435.5 | 1,417.5 | 1,428.5 | -12 | -0.8% | 7,771,300 |
| 2014/08/06 | 1,440 | 1,443 | 1,428.5 | 1,440.5 | +1 | +0.1% | 6,183,100 |
| 2014/08/05 | 1,442.5 | 1,448.5 | 1,438 | 1,439.5 | +4 | +0.3% | 6,722,600 |
| 2014/08/04 | 1,420 | 1,450 | 1,413.5 | 1,435.5 | +37.5 | +2.7% | 7,953,800 |
| 2014/08/01 | 1,405 | 1,421.5 | 1,398 | 1,398 | -17 | -1.2% | 4,883,100 |
| 2014/07/31 | 1,433 | 1,433 | 1,414.5 | 1,415 | -7.5 | -0.5% | 4,550,100 |
| 2014/07/30 | 1,422 | 1,427 | 1,418.5 | 1,422.5 | ±0 | ±0% | 3,976,100 |
| 2014/07/29 | 1,413.5 | 1,427.5 | 1,409 | 1,422.5 | +8 | +0.6% | 4,726,500 |
| 2014/07/28 | 1,397 | 1,415 | 1,396 | 1,414.5 | +13 | +0.9% | 4,747,900 |
| 2014/07/25 | 1,409.5 | 1,411 | 1,396 | 1,401.5 | +2 | +0.1% | 4,974,500 |
| 2014/07/24 | 1,401.5 | 1,413.5 | 1,392 | 1,399.5 | -12 | -0.9% | 5,366,700 |
| 2014/07/23 | 1,408 | 1,424.5 | 1,407.5 | 1,411.5 | +7.5 | +0.5% | 3,866,400 |
| 2014/07/22 | 1,395.5 | 1,407 | 1,391 | 1,404 | +22 | +1.6% | 5,028,000 |
| 2014/07/18 | 1,375 | 1,389 | 1,364 | 1,382 | -12 | -0.9% | 4,144,700 |
| 2014/07/17 | 1,396 | 1,398 | 1,388 | 1,394 | +3 | +0.2% | 3,891,100 |
| 2014/07/16 | 1,377 | 1,399 | 1,377 | 1,391 | +11 | +0.8% | 4,579,000 |
| 2014/07/15 | 1,375 | 1,385 | 1,374 | 1,380 | +6 | +0.4% | 4,637,200 |
| 2014/07/14 | 1,345 | 1,380 | 1,345 | 1,374 | +25 | +1.9% | 5,750,300 |
| 2014/07/11 | 1,331 | 1,355 | 1,324 | 1,349 | +10 | +0.7% | 5,869,300 |
| 2014/07/10 | 1,337 | 1,351 | 1,334 | 1,339 | -13 | -1% | 4,055,500 |
| 2014/07/09 | 1,333 | 1,359 | 1,332 | 1,352 | -1 | -0.1% | 4,160,600 |
| 2014/07/08 | 1,343 | 1,363 | 1,337 | 1,353 | +9 | +0.7% | 5,093,700 |
| 2014/07/07 | 1,365 | 1,365 | 1,341 | 1,344 | -15 | -1.1% | 3,823,400 |
| 2014/07/04 | 1,375 | 1,375 | 1,353 | 1,359 | ±0 | ±0% | 3,789,300 |
| 2014/07/03 | 1,370 | 1,370 | 1,354 | 1,359 | -1 | -0.1% | 4,186,100 |
2601～
2650
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
