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 |
|---|---|---|---|---|---|---|---|
| 2014/05/22 | 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 |
| 2014/04/18 | 1,136 | 1,140 | 1,124 | 1,139 | -1 | -0.1% | 3,594,000 |
| 2014/04/17 | 1,124 | 1,142 | 1,116 | 1,140 | +19 | +1.7% | 7,510,100 |
| 2014/04/16 | 1,110 | 1,124 | 1,096 | 1,121 | +24 | +2.2% | 5,728,500 |
| 2014/04/15 | 1,125 | 1,127 | 1,094 | 1,097 | +13 | +1.2% | 7,059,400 |
| 2014/04/14 | 1,066 | 1,095 | 1,062 | 1,084 | -8 | -0.7% | 8,608,000 |
| 2014/04/11 | 1,105 | 1,114 | 1,092 | 1,092 | -33 | -2.9% | 14,404,500 |
| 2014/04/10 | 1,141 | 1,144 | 1,125 | 1,125 | -17 | -1.5% | 7,967,300 |
| 2014/04/09 | 1,147 | 1,156 | 1,136 | 1,142 | -5 | -0.4% | 11,893,100 |
| 2014/04/08 | 1,180 | 1,186 | 1,135 | 1,147 | -47 | -3.9% | 12,839,700 |
| 2014/04/07 | 1,206 | 1,212 | 1,188 | 1,194 | -16 | -1.3% | 5,116,300 |
| 2014/04/04 | 1,203 | 1,214 | 1,196 | 1,210 | +5 | +0.4% | 5,303,900 |
| 2014/04/03 | 1,208 | 1,216 | 1,202 | 1,205 | -9 | -0.7% | 7,446,100 |
| 2014/04/02 | 1,209 | 1,223 | 1,196 | 1,214 | +3 | +0.2% | 7,970,900 |
| 2014/04/01 | 1,235 | 1,235 | 1,208 | 1,211 | -13 | -1.1% | 9,194,600 |
| 2014/03/31 | 1,221 | 1,228 | 1,210 | 1,224 | +15 | +1.2% | 8,054,900 |
| 2014/03/28 | 1,204 | 1,210 | 1,185 | 1,209 | -8 | -0.7% | 8,558,900 |
| 2014/03/27 | 1,200 | 1,224 | 1,160 | 1,217 | -4,703 | -79.4% | 11,168,200 |
| 2014/03/26 | 5,846 | 5,978 | 5,822 | 5,920 | +188 | +3.3% | 2,870,200 |
| 2014/03/25 | 5,714 | 5,774 | 5,580 | 5,732 | -82 | -1.4% | 3,838,800 |
| 2014/03/24 | 6,010 | 6,038 | 5,761 | 5,814 | -261 | -4.3% | 4,079,600 |
| 2014/03/20 | 6,209 | 6,226 | 6,068 | 6,075 | -104 | -1.7% | 1,291,600 |
| 2014/03/19 | 6,209 | 6,283 | 6,150 | 6,179 | +70 | +1.1% | 1,866,600 |
| 2014/03/18 | 6,020 | 6,173 | 6,003 | 6,109 | +145 | +2.4% | 1,383,900 |
| 2014/03/17 | 5,950 | 6,059 | 5,941 | 5,964 | -86 | -1.4% | 1,524,200 |
| 2014/03/14 | 6,160 | 6,218 | 6,050 | 6,050 | -310 | -4.9% | 4,416,600 |
| 2014/03/13 | 6,350 | 6,422 | 6,350 | 6,360 | -39 | -0.6% | 1,254,100 |
| 2014/03/12 | 6,490 | 6,500 | 6,372 | 6,399 | -101 | -1.6% | 1,810,600 |
| 2014/03/11 | 6,499 | 6,519 | 6,445 | 6,500 | +62 | +1% | 1,086,300 |
| 2014/03/10 | 6,456 | 6,469 | 6,381 | 6,438 | -67 | -1% | 1,166,100 |
2751～
2800
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 | 169,600円 | +0.9% | +380.2% | 4.60% | 23.36倍 | 2.01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 | 456,300円 | -1.1% | +75.3% | 4.38% | 31.61倍 | 1.04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 | 807,300円 | +2.2% | +28.0% | 1.73% | 12.92倍 | 1.57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 | 264,800円 | +20.9% | +10.6% | 2.49% | 12.52倍 | 1.65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 | 265,000円 | -3.5% | -11.3% | 2.26% | 24.34倍 | 1.65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
