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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 6,030 | 6,200 | 5,960 | 6,166 | +70 | +1.1% | 3,109,700 |
| 2014/02/04 | 6,300 | 6,423 | 6,094 | 6,096 | -209 | -3.3% | 3,568,700 |
| 2014/02/03 | 6,372 | 6,426 | 6,301 | 6,305 | -93 | -1.5% | 1,235,800 |
| 2014/01/31 | 6,340 | 6,423 | 6,269 | 6,398 | -25 | -0.4% | 2,120,200 |
| 2014/01/30 | 6,350 | 6,483 | 6,312 | 6,423 | +37 | +0.6% | 3,071,800 |
| 2014/01/29 | 6,300 | 6,386 | 6,240 | 6,386 | +386 | +6.4% | 3,132,600 |
| 2014/01/28 | 5,993 | 6,048 | 5,957 | 6,000 | +60 | +1% | 1,761,600 |
| 2014/01/27 | 5,997 | 6,050 | 5,887 | 5,940 | -151 | -2.5% | 2,645,000 |
| 2014/01/24 | 6,070 | 6,130 | 6,051 | 6,091 | -113 | -1.8% | 2,696,400 |
| 2014/01/23 | 6,333 | 6,350 | 6,202 | 6,204 | -117 | -1.9% | 1,620,100 |
| 2014/01/22 | 6,280 | 6,380 | 6,263 | 6,321 | +111 | +1.8% | 2,100,200 |
| 2014/01/21 | 6,199 | 6,267 | 6,182 | 6,210 | +104 | +1.7% | 1,486,600 |
| 2014/01/20 | 6,151 | 6,151 | 6,094 | 6,106 | -32 | -0.5% | 1,004,800 |
| 2014/01/17 | 6,140 | 6,170 | 6,080 | 6,138 | -26 | -0.4% | 1,620,100 |
| 2014/01/16 | 6,202 | 6,248 | 6,161 | 6,164 | -18 | -0.3% | 1,242,800 |
| 2014/01/15 | 6,078 | 6,206 | 6,061 | 6,182 | +155 | +2.6% | 2,235,000 |
| 2014/01/14 | 6,010 | 6,144 | 6,001 | 6,027 | -273 | -4.3% | 2,988,600 |
| 2014/01/10 | 6,290 | 6,420 | 6,230 | 6,300 | -80 | -1.3% | 3,487,400 |
| 2014/01/09 | 6,510 | 6,510 | 6,340 | 6,380 | -40 | -0.6% | 2,292,800 |
| 2014/01/08 | 6,220 | 6,420 | 6,190 | 6,420 | +250 | +4.1% | 2,476,000 |
| 2014/01/07 | 6,090 | 6,200 | 6,090 | 6,170 | +60 | +1% | 1,719,700 |
| 2014/01/06 | 6,160 | 6,200 | 6,040 | 6,110 | -120 | -1.9% | 2,020,700 |
| 2013/12/30 | 6,200 | 6,240 | 6,140 | 6,230 | +100 | +1.6% | 1,334,600 |
| 2013/12/27 | 6,090 | 6,170 | 6,070 | 6,130 | +50 | +0.8% | 1,351,800 |
| 2013/12/26 | 6,090 | 6,110 | 6,040 | 6,080 | ±0 | ±0% | 1,265,600 |
| 2013/12/25 | 6,080 | 6,090 | 6,040 | 6,080 | +20 | +0.3% | 1,087,300 |
| 2013/12/24 | 6,070 | 6,110 | 6,050 | 6,060 | +20 | +0.3% | 1,384,800 |
| 2013/12/20 | 6,020 | 6,070 | 6,000 | 6,040 | -70 | -1.1% | 2,071,000 |
| 2013/12/19 | 6,000 | 6,120 | 6,000 | 6,110 | +150 | +2.5% | 2,797,200 |
| 2013/12/18 | 5,820 | 5,970 | 5,810 | 5,960 | +190 | +3.3% | 2,267,300 |
| 2013/12/17 | 5,860 | 5,880 | 5,700 | 5,770 | -30 | -0.5% | 2,655,400 |
| 2013/12/16 | 5,910 | 5,930 | 5,800 | 5,800 | -140 | -2.4% | 1,588,600 |
| 2013/12/13 | 5,880 | 6,000 | 5,820 | 5,940 | +20 | +0.3% | 4,675,400 |
| 2013/12/12 | 5,970 | 5,980 | 5,900 | 5,920 | -100 | -1.7% | 2,335,800 |
| 2013/12/11 | 6,030 | 6,050 | 5,960 | 6,020 | -30 | -0.5% | 1,407,800 |
| 2013/12/10 | 6,090 | 6,090 | 6,030 | 6,050 | -40 | -0.7% | 1,275,300 |
| 2013/12/09 | 6,040 | 6,100 | 6,010 | 6,090 | +110 | +1.8% | 1,464,300 |
| 2013/12/06 | 5,990 | 5,990 | 5,910 | 5,980 | +20 | +0.3% | 1,697,700 |
| 2013/12/05 | 5,950 | 6,010 | 5,940 | 5,960 | -20 | -0.3% | 2,267,800 |
| 2013/12/04 | 6,070 | 6,100 | 5,980 | 5,980 | -190 | -3.1% | 2,182,800 |
| 2013/12/03 | 6,140 | 6,210 | 6,120 | 6,170 | +60 | +1% | 2,252,300 |
| 2013/12/02 | 6,070 | 6,110 | 6,040 | 6,110 | +40 | +0.7% | 1,231,100 |
| 2013/11/29 | 6,080 | 6,100 | 6,040 | 6,070 | -10 | -0.2% | 1,431,100 |
| 2013/11/28 | 6,010 | 6,080 | 5,980 | 6,080 | +70 | +1.2% | 1,679,600 |
| 2013/11/27 | 5,940 | 6,010 | 5,940 | 6,010 | +50 | +0.8% | 1,608,600 |
| 2013/11/26 | 5,910 | 6,010 | 5,910 | 5,960 | -50 | -0.8% | 2,459,100 |
| 2013/11/25 | 6,000 | 6,080 | 5,970 | 6,010 | +60 | +1% | 2,364,200 |
| 2013/11/22 | 6,090 | 6,090 | 5,940 | 5,950 | -130 | -2.1% | 3,068,200 |
| 2013/11/21 | 6,080 | 6,100 | 6,020 | 6,080 | -40 | -0.7% | 2,800,400 |
| 2013/11/20 | 6,160 | 6,230 | 6,080 | 6,120 | -30 | -0.5% | 2,076,300 |
2751～
2800
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
