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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 5,140 | 5,250 | 5,140 | 5,150 | -80 | -1.5% | 1,332,800 |
| 2013/08/19 | 5,200 | 5,240 | 5,180 | 5,230 | +50 | +1% | 1,207,400 |
| 2013/08/16 | 5,100 | 5,210 | 5,090 | 5,180 | ±0 | ±0% | 1,065,400 |
| 2013/08/15 | 5,220 | 5,310 | 5,150 | 5,180 | -70 | -1.3% | 1,481,500 |
| 2013/08/14 | 5,220 | 5,270 | 5,150 | 5,250 | +40 | +0.8% | 1,201,900 |
| 2013/08/13 | 5,150 | 5,240 | 5,140 | 5,210 | +100 | +2% | 1,116,700 |
| 2013/08/12 | 5,130 | 5,150 | 5,060 | 5,110 | -50 | -1% | 1,077,500 |
| 2013/08/09 | 5,200 | 5,260 | 5,130 | 5,160 | -30 | -0.6% | 1,957,800 |
| 2013/08/08 | 5,230 | 5,330 | 5,170 | 5,190 | -70 | -1.3% | 2,050,800 |
| 2013/08/07 | 5,360 | 5,420 | 5,260 | 5,260 | -160 | -3% | 2,212,100 |
| 2013/08/06 | 5,250 | 5,430 | 5,220 | 5,420 | +70 | +1.3% | 1,919,100 |
| 2013/08/05 | 5,370 | 5,370 | 5,280 | 5,350 | -80 | -1.5% | 1,443,800 |
| 2013/08/02 | 5,370 | 5,430 | 5,260 | 5,430 | +90 | +1.7% | 1,760,700 |
| 2013/08/01 | 5,340 | 5,440 | 5,270 | 5,340 | +90 | +1.7% | 1,584,600 |
| 2013/07/31 | 5,390 | 5,400 | 5,250 | 5,250 | -210 | -3.8% | 1,676,900 |
| 2013/07/30 | 5,400 | 5,510 | 5,350 | 5,460 | +30 | +0.6% | 1,456,900 |
| 2013/07/29 | 5,490 | 5,520 | 5,420 | 5,430 | -140 | -2.5% | 1,347,900 |
| 2013/07/26 | 5,620 | 5,650 | 5,540 | 5,570 | -150 | -2.6% | 1,428,000 |
| 2013/07/25 | 5,770 | 5,790 | 5,700 | 5,720 | -30 | -0.5% | 934,100 |
| 2013/07/24 | 5,830 | 5,850 | 5,710 | 5,750 | -90 | -1.5% | 1,239,200 |
| 2013/07/23 | 5,820 | 5,850 | 5,780 | 5,840 | +10 | +0.2% | 1,354,100 |
| 2013/07/22 | 5,780 | 5,830 | 5,710 | 5,830 | +120 | +2.1% | 1,543,900 |
| 2013/07/19 | 5,800 | 5,810 | 5,650 | 5,710 | -60 | -1% | 1,611,100 |
| 2013/07/18 | 5,760 | 5,780 | 5,720 | 5,770 | +20 | +0.3% | 1,253,100 |
| 2013/07/17 | 5,670 | 5,760 | 5,650 | 5,750 | +10 | +0.2% | 1,021,800 |
| 2013/07/16 | 5,700 | 5,770 | 5,690 | 5,740 | +40 | +0.7% | 1,530,400 |
| 2013/07/12 | 5,660 | 5,730 | 5,650 | 5,700 | +50 | +0.9% | 2,101,700 |
| 2013/07/11 | 5,610 | 5,660 | 5,570 | 5,650 | +30 | +0.5% | 951,800 |
| 2013/07/10 | 5,680 | 5,690 | 5,590 | 5,620 | -10 | -0.2% | 1,153,100 |
| 2013/07/09 | 5,570 | 5,640 | 5,530 | 5,630 | +160 | +2.9% | 1,419,400 |
| 2013/07/08 | 5,520 | 5,580 | 5,470 | 5,470 | -40 | -0.7% | 1,052,500 |
| 2013/07/05 | 5,490 | 5,520 | 5,460 | 5,510 | +80 | +1.5% | 1,053,900 |
| 2013/07/04 | 5,490 | 5,520 | 5,420 | 5,430 | -100 | -1.8% | 1,053,300 |
| 2013/07/03 | 5,550 | 5,560 | 5,460 | 5,530 | +40 | +0.7% | 1,252,000 |
| 2013/07/02 | 5,560 | 5,570 | 5,440 | 5,490 | +60 | +1.1% | 1,236,600 |
| 2013/07/01 | 5,400 | 5,450 | 5,330 | 5,430 | +40 | +0.7% | 1,344,900 |
| 2013/06/28 | 5,200 | 5,400 | 5,160 | 5,390 | +290 | +5.7% | 2,737,700 |
| 2013/06/27 | 5,010 | 5,140 | 4,980 | 5,100 | +140 | +2.8% | 1,956,200 |
| 2013/06/26 | 5,080 | 5,130 | 4,950 | 4,960 | -50 | -1% | 1,355,800 |
| 2013/06/25 | 5,010 | 5,070 | 4,925 | 5,010 | +20 | +0.4% | 2,672,900 |
| 2013/06/24 | 5,070 | 5,100 | 4,980 | 4,990 | -80 | -1.6% | 1,544,100 |
| 2013/06/21 | 4,895 | 5,070 | 4,835 | 5,070 | +90 | +1.8% | 3,580,700 |
| 2013/06/20 | 5,000 | 5,040 | 4,935 | 4,980 | -70 | -1.4% | 2,784,700 |
| 2013/06/19 | 5,000 | 5,070 | 4,995 | 5,050 | +210 | +4.3% | 1,787,200 |
| 2013/06/18 | 4,845 | 4,895 | 4,790 | 4,840 | -75 | -1.5% | 1,880,000 |
| 2013/06/17 | 4,865 | 4,935 | 4,805 | 4,915 | +35 | +0.7% | 1,958,000 |
| 2013/06/14 | 4,800 | 4,995 | 4,800 | 4,880 | +205 | +4.4% | 4,574,200 |
| 2013/06/13 | 4,910 | 4,915 | 4,675 | 4,675 | -355 | -7.1% | 2,552,100 |
| 2013/06/12 | 4,950 | 5,050 | 4,880 | 5,030 | +45 | +0.9% | 1,825,500 |
| 2013/06/11 | 5,100 | 5,140 | 4,945 | 4,985 | -195 | -3.8% | 2,912,400 |
2901～
2950
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
