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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,754 | 1,794 | 1,747 | 1,786.5 | +34 | +1.9% | 6,887,400 |
| 2014/11/10 | 1,777.5 | 1,788.5 | 1,742 | 1,752.5 | -26.5 | -1.5% | 5,503,600 |
| 2014/11/07 | 1,750.5 | 1,781 | 1,748.5 | 1,779 | +26 | +1.5% | 5,488,100 |
| 2014/11/06 | 1,796 | 1,797.5 | 1,745 | 1,753 | -25 | -1.4% | 7,659,800 |
| 2014/11/05 | 1,790.5 | 1,799.5 | 1,764 | 1,778 | -13.5 | -0.8% | 13,237,400 |
| 2014/11/04 | 1,800 | 1,842 | 1,783 | 1,791.5 | +92.5 | +5.4% | 22,109,700 |
| 2014/10/31 | 1,644 | 1,710 | 1,640 | 1,699 | +61.5 | +3.8% | 13,280,100 |
| 2014/10/30 | 1,644.5 | 1,647.5 | 1,632 | 1,637.5 | -7 | -0.4% | 8,410,000 |
| 2014/10/29 | 1,645.5 | 1,649 | 1,628 | 1,644.5 | +5.5 | +0.3% | 6,307,900 |
| 2014/10/28 | 1,615 | 1,641.5 | 1,615 | 1,639 | +12.5 | +0.8% | 5,356,200 |
| 2014/10/27 | 1,605.5 | 1,630 | 1,600 | 1,626.5 | +29 | +1.8% | 5,662,800 |
| 2014/10/24 | 1,609 | 1,610.5 | 1,588.5 | 1,597.5 | +20.5 | +1.3% | 7,433,300 |
| 2014/10/23 | 1,591 | 1,595 | 1,563.5 | 1,577 | -18 | -1.1% | 5,725,000 |
| 2014/10/22 | 1,554.5 | 1,595.5 | 1,554.5 | 1,595 | +50.5 | +3.3% | 8,564,800 |
| 2014/10/21 | 1,555 | 1,569.5 | 1,541 | 1,544.5 | -14.5 | -0.9% | 8,126,900 |
| 2014/10/20 | 1,560 | 1,566 | 1,541.5 | 1,559 | +75.5 | +5.1% | 11,250,300 |
| 2014/10/17 | 1,513 | 1,527.5 | 1,482 | 1,483.5 | -45.5 | -3% | 8,794,600 |
| 2014/10/16 | 1,493 | 1,548.5 | 1,488.5 | 1,529 | -36 | -2.3% | 12,500,100 |
| 2014/10/15 | 1,576.5 | 1,578.5 | 1,548 | 1,565 | +28.5 | +1.9% | 7,232,300 |
| 2014/10/14 | 1,540 | 1,555 | 1,506.5 | 1,536.5 | -64.5 | -4% | 17,697,800 |
| 2014/10/10 | 1,586.5 | 1,615 | 1,584.5 | 1,601 | -11.5 | -0.7% | 10,025,600 |
| 2014/10/09 | 1,625 | 1,639.5 | 1,611.5 | 1,612.5 | -9.5 | -0.6% | 7,103,600 |
| 2014/10/08 | 1,639.5 | 1,642 | 1,618 | 1,622 | -38.5 | -2.3% | 9,190,300 |
| 2014/10/07 | 1,640 | 1,676 | 1,640 | 1,660.5 | +11.5 | +0.7% | 8,157,400 |
| 2014/10/06 | 1,638.5 | 1,657.5 | 1,626 | 1,649 | +42.5 | +2.6% | 8,460,200 |
| 2014/10/03 | 1,580 | 1,607 | 1,576.5 | 1,606.5 | +14.5 | +0.9% | 6,258,500 |
| 2014/10/02 | 1,629.5 | 1,631.5 | 1,590 | 1,592 | -42 | -2.6% | 8,491,200 |
| 2014/10/01 | 1,620 | 1,647.5 | 1,620 | 1,634 | +1 | +0.1% | 8,116,400 |
| 2014/09/30 | 1,641 | 1,650 | 1,624 | 1,633 | -1 | -0.1% | 9,183,100 |
| 2014/09/29 | 1,610.5 | 1,638 | 1,599 | 1,634 | +23 | +1.4% | 8,692,600 |
| 2014/09/26 | 1,592 | 1,618 | 1,591 | 1,611 | -4 | -0.2% | 6,632,200 |
| 2014/09/25 | 1,615 | 1,620 | 1,602.5 | 1,615 | ±0 | ±0% | 7,389,300 |
| 2014/09/24 | 1,585.5 | 1,623 | 1,585.5 | 1,615 | +19 | +1.2% | 8,753,500 |
| 2014/09/22 | 1,600 | 1,610 | 1,587 | 1,596 | -4.5 | -0.3% | 6,147,900 |
| 2014/09/19 | 1,584.5 | 1,620 | 1,580.5 | 1,600.5 | +17 | +1.1% | 8,909,100 |
| 2014/09/18 | 1,589 | 1,601.5 | 1,582.5 | 1,583.5 | -0.5 | ±0% | 6,981,100 |
| 2014/09/17 | 1,599 | 1,606 | 1,583.5 | 1,584 | -6.5 | -0.4% | 5,263,200 |
| 2014/09/16 | 1,593 | 1,607.5 | 1,587 | 1,590.5 | -3.5 | -0.2% | 7,164,200 |
| 2014/09/12 | 1,624.5 | 1,630 | 1,582 | 1,594 | +49.5 | +3.2% | 19,654,200 |
| 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 |
2601～
2650
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 | 139,100円 | +0.9% | +380.2% | 5.61% | 19.15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 | 322,600円 | +6.0% | +4.0% | 2.42% | 20.03倍 | 3.70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 | 681,900円 | +2.2% | +10.2% | 1.76% | 13.10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 | 250,000円 | +20.9% | +10.6% | 2.64% | 11.82倍 | 1.56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 | 249,300円 | -3.5% | -11.3% | 2.41% | 22.90倍 | 1.53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
