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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,354 | 1,369 | 1,353 | 1,360 | +8 | +0.6% | 4,332,700 |
| 2014/07/01 | 1,339 | 1,366 | 1,336 | 1,352 | +21 | +1.6% | 8,076,600 |
| 2014/06/30 | 1,321 | 1,333 | 1,314 | 1,331 | +17 | +1.3% | 6,436,800 |
| 2014/06/27 | 1,335 | 1,339 | 1,308 | 1,314 | -22 | -1.6% | 6,592,600 |
| 2014/06/26 | 1,337 | 1,348 | 1,334 | 1,336 | ±0 | ±0% | 3,882,900 |
| 2014/06/25 | 1,339 | 1,344 | 1,333 | 1,336 | -2 | -0.1% | 4,454,800 |
| 2014/06/24 | 1,320 | 1,346 | 1,318 | 1,338 | -3 | -0.2% | 5,212,400 |
| 2014/06/23 | 1,340 | 1,352 | 1,334 | 1,341 | -1 | -0.1% | 5,373,200 |
| 2014/06/20 | 1,319 | 1,350 | 1,319 | 1,342 | +11 | +0.8% | 13,471,700 |
| 2014/06/19 | 1,302 | 1,334 | 1,299 | 1,331 | +33 | +2.5% | 9,674,900 |
| 2014/06/18 | 1,300 | 1,303 | 1,288 | 1,298 | +1 | +0.1% | 7,368,400 |
| 2014/06/17 | 1,300 | 1,315 | 1,294 | 1,297 | -16 | -1.2% | 8,277,500 |
| 2014/06/16 | 1,312 | 1,326 | 1,306 | 1,313 | -11 | -0.8% | 5,195,100 |
| 2014/06/13 | 1,279 | 1,329 | 1,278 | 1,324 | +23 | +1.8% | 13,861,600 |
| 2014/06/12 | 1,292 | 1,302 | 1,283 | 1,301 | -17 | -1.3% | 8,620,600 |
| 2014/06/11 | 1,316 | 1,320 | 1,307 | 1,318 | +5 | +0.4% | 6,883,400 |
| 2014/06/10 | 1,330 | 1,331 | 1,311 | 1,313 | -17 | -1.3% | 6,457,200 |
| 2014/06/09 | 1,350 | 1,350 | 1,320 | 1,330 | -6 | -0.4% | 6,627,300 |
| 2014/06/06 | 1,343 | 1,345 | 1,323 | 1,336 | -3 | -0.2% | 8,062,800 |
| 2014/06/05 | 1,368 | 1,369 | 1,335 | 1,339 | -21 | -1.5% | 10,918,900 |
| 2014/06/04 | 1,339 | 1,360 | 1,339 | 1,360 | +22 | +1.6% | 7,141,800 |
| 2014/06/03 | 1,335 | 1,345 | 1,333 | 1,338 | +1 | +0.1% | 7,338,200 |
| 2014/06/02 | 1,317 | 1,341 | 1,316 | 1,337 | +33 | +2.5% | 7,954,500 |
| 2014/05/30 | 1,294 | 1,308 | 1,288 | 1,304 | +10 | +0.8% | 10,346,500 |
| 2014/05/29 | 1,293 | 1,296 | 1,273 | 1,294 | -2 | -0.2% | 5,347,400 |
| 2014/05/28 | 1,304 | 1,305 | 1,291 | 1,296 | -4 | -0.3% | 6,167,400 |
| 2014/05/27 | 1,301 | 1,312 | 1,296 | 1,300 | -3 | -0.2% | 8,454,100 |
| 2014/05/26 | 1,301 | 1,311 | 1,280 | 1,303 | +15 | +1.2% | 7,014,700 |
| 2014/05/23 | 1,285 | 1,299 | 1,281 | 1,288 | +24 | +1.9% | 7,051,400 |
| 2014/05/22 | 1,237 | 1,269 | 1,235 | 1,264 | +33 | +2.7% | 8,677,800 |
| 2014/05/21 | 1,201 | 1,235 | 1,201 | 1,231 | +6 | +0.5% | 6,331,100 |
| 2014/05/20 | 1,210 | 1,234 | 1,207 | 1,225 | +24 | +2% | 7,263,100 |
| 2014/05/19 | 1,188 | 1,222 | 1,187 | 1,201 | +13 | +1.1% | 6,924,000 |
| 2014/05/16 | 1,208 | 1,210 | 1,175 | 1,188 | -39 | -3.2% | 8,207,200 |
| 2014/05/15 | 1,220 | 1,227 | 1,200 | 1,227 | +2 | +0.2% | 5,075,300 |
| 2014/05/14 | 1,209 | 1,229 | 1,208 | 1,225 | +12 | +1% | 6,025,700 |
| 2014/05/13 | 1,235 | 1,237 | 1,196 | 1,213 | +27 | +2.3% | 6,665,200 |
| 2014/05/12 | 1,191 | 1,240 | 1,183 | 1,186 | -13 | -1.1% | 9,767,400 |
| 2014/05/09 | 1,180 | 1,207 | 1,176 | 1,199 | +24 | +2% | 10,238,300 |
| 2014/05/08 | 1,163 | 1,192 | 1,156 | 1,175 | +30 | +2.6% | 7,089,000 |
| 2014/05/07 | 1,172 | 1,174 | 1,144 | 1,145 | -36 | -3% | 10,266,100 |
| 2014/05/02 | 1,155 | 1,188 | 1,151 | 1,181 | +25 | +2.2% | 8,708,300 |
| 2014/05/01 | 1,151 | 1,158 | 1,134 | 1,156 | +19 | +1.7% | 6,836,600 |
| 2014/04/30 | 1,144 | 1,149 | 1,130 | 1,137 | +22 | +2% | 8,049,700 |
| 2014/04/28 | 1,131 | 1,133 | 1,108 | 1,115 | -8 | -0.7% | 5,986,700 |
| 2014/04/25 | 1,114 | 1,128 | 1,109 | 1,123 | +23 | +2.1% | 6,088,700 |
| 2014/04/24 | 1,115 | 1,119 | 1,100 | 1,100 | -19 | -1.7% | 4,216,300 |
| 2014/04/23 | 1,122 | 1,125 | 1,110 | 1,119 | +12 | +1.1% | 4,344,600 |
| 2014/04/22 | 1,114 | 1,117 | 1,104 | 1,107 | -2 | -0.2% | 7,092,200 |
| 2014/04/21 | 1,139 | 1,142 | 1,108 | 1,109 | -30 | -2.6% | 5,837,200 |
2651～
2700
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
