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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 4,575 | 4,630 | 4,570 | 4,590 | +35 | +0.8% | 1,916,500 |
| 2013/01/28 | 4,640 | 4,660 | 4,550 | 4,555 | -45 | -1% | 1,406,100 |
| 2013/01/25 | 4,515 | 4,600 | 4,505 | 4,600 | +150 | +3.4% | 1,891,600 |
| 2013/01/24 | 4,410 | 4,470 | 4,400 | 4,450 | +25 | +0.6% | 1,489,500 |
| 2013/01/23 | 4,400 | 4,485 | 4,375 | 4,425 | -20 | -0.4% | 1,821,100 |
| 2013/01/22 | 4,455 | 4,495 | 4,385 | 4,445 | -10 | -0.2% | 1,958,300 |
| 2013/01/21 | 4,500 | 4,525 | 4,455 | 4,455 | +5 | +0.1% | 1,693,400 |
| 2013/01/18 | 4,465 | 4,485 | 4,425 | 4,450 | +30 | +0.7% | 2,043,500 |
| 2013/01/17 | 4,415 | 4,440 | 4,330 | 4,420 | +65 | +1.5% | 2,686,800 |
| 2013/01/16 | 4,465 | 4,480 | 4,350 | 4,355 | -90 | -2% | 1,895,400 |
| 2013/01/15 | 4,485 | 4,515 | 4,435 | 4,445 | +25 | +0.6% | 1,996,700 |
| 2013/01/11 | 4,255 | 4,430 | 4,245 | 4,420 | +305 | +7.4% | 5,482,700 |
| 2013/01/10 | 4,110 | 4,125 | 4,075 | 4,115 | +45 | +1.1% | 1,349,700 |
| 2013/01/09 | 4,035 | 4,095 | 4,000 | 4,070 | ±0 | ±0% | 1,851,300 |
| 2013/01/08 | 4,040 | 4,085 | 4,030 | 4,070 | +20 | +0.5% | 1,404,700 |
| 2013/01/07 | 4,050 | 4,060 | 4,030 | 4,050 | +20 | +0.5% | 1,347,000 |
| 2013/01/04 | 4,010 | 4,030 | 3,985 | 4,030 | +155 | +4% | 1,995,400 |
| 2012/12/28 | 3,905 | 3,905 | 3,865 | 3,875 | -25 | -0.6% | 1,555,000 |
| 2012/12/27 | 3,965 | 3,990 | 3,900 | 3,900 | -90 | -2.3% | 2,354,200 |
| 2012/12/26 | 3,985 | 3,995 | 3,955 | 3,990 | +5 | +0.1% | 1,100,700 |
| 2012/12/25 | 4,000 | 4,010 | 3,965 | 3,985 | +25 | +0.6% | 1,263,300 |
| 2012/12/21 | 4,025 | 4,035 | 3,960 | 3,960 | -50 | -1.2% | 2,543,300 |
| 2012/12/20 | 4,065 | 4,080 | 3,995 | 4,010 | -50 | -1.2% | 2,389,000 |
| 2012/12/19 | 4,045 | 4,060 | 4,020 | 4,060 | +15 | +0.4% | 1,876,000 |
| 2012/12/18 | 4,025 | 4,055 | 4,000 | 4,045 | +45 | +1.1% | 1,401,100 |
| 2012/12/17 | 4,030 | 4,050 | 3,990 | 4,000 | +15 | +0.4% | 2,019,800 |
| 2012/12/14 | 4,020 | 4,035 | 3,980 | 3,985 | -5 | -0.1% | 3,958,300 |
| 2012/12/13 | 4,060 | 4,060 | 3,985 | 3,990 | -40 | -1% | 2,010,500 |
| 2012/12/12 | 4,145 | 4,145 | 4,025 | 4,030 | -100 | -2.4% | 2,396,900 |
| 2012/12/11 | 4,100 | 4,150 | 4,100 | 4,130 | +10 | +0.2% | 1,852,900 |
| 2012/12/10 | 4,090 | 4,120 | 4,075 | 4,120 | +30 | +0.7% | 1,335,600 |
| 2012/12/07 | 4,145 | 4,150 | 4,075 | 4,090 | -50 | -1.2% | 1,785,400 |
| 2012/12/06 | 4,145 | 4,160 | 4,135 | 4,140 | ±0 | ±0% | 2,169,100 |
| 2012/12/05 | 4,145 | 4,160 | 4,130 | 4,140 | -20 | -0.5% | 1,320,100 |
| 2012/12/04 | 4,160 | 4,170 | 4,140 | 4,160 | +5 | +0.1% | 1,088,000 |
| 2012/12/03 | 4,185 | 4,190 | 4,145 | 4,155 | -15 | -0.4% | 1,625,900 |
| 2012/11/30 | 4,115 | 4,185 | 4,105 | 4,170 | +40 | +1% | 2,360,500 |
| 2012/11/29 | 4,120 | 4,140 | 4,100 | 4,130 | -15 | -0.4% | 1,899,400 |
| 2012/11/28 | 4,125 | 4,175 | 4,120 | 4,145 | +5 | +0.1% | 1,371,300 |
| 2012/11/27 | 4,090 | 4,150 | 4,090 | 4,140 | +85 | +2.1% | 1,815,900 |
| 2012/11/26 | 4,090 | 4,100 | 4,045 | 4,055 | -20 | -0.5% | 2,348,800 |
| 2012/11/22 | 4,100 | 4,115 | 4,055 | 4,075 | -25 | -0.6% | 1,330,000 |
| 2012/11/21 | 4,075 | 4,100 | 4,060 | 4,100 | +60 | +1.5% | 1,761,700 |
| 2012/11/20 | 4,050 | 4,080 | 4,040 | 4,040 | -5 | -0.1% | 1,910,600 |
| 2012/11/19 | 4,025 | 4,075 | 4,010 | 4,045 | +25 | +0.6% | 2,259,100 |
| 2012/11/16 | 3,980 | 4,020 | 3,970 | 4,020 | +25 | +0.6% | 2,631,700 |
| 2012/11/15 | 4,000 | 4,035 | 3,975 | 3,995 | -5 | -0.1% | 2,256,400 |
| 2012/11/14 | 4,005 | 4,030 | 3,970 | 4,000 | +5 | +0.1% | 1,946,800 |
| 2012/11/13 | 4,005 | 4,015 | 3,970 | 3,995 | -25 | -0.6% | 1,833,100 |
| 2012/11/12 | 4,045 | 4,045 | 4,010 | 4,020 | -50 | -1.2% | 1,194,900 |
3001～
3050
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
