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 |
|---|---|---|---|---|---|---|---|
| 2012/11/09 | 4,020 | 4,085 | 4,005 | 4,070 | +5 | +0.1% | 1,669,400 |
| 2012/11/08 | 4,065 | 4,095 | 4,040 | 4,065 | -20 | -0.5% | 1,441,200 |
| 2012/11/07 | 4,105 | 4,105 | 4,045 | 4,085 | -5 | -0.1% | 1,649,000 |
| 2012/11/06 | 4,080 | 4,115 | 4,040 | 4,090 | -10 | -0.2% | 1,564,800 |
| 2012/11/05 | 4,075 | 4,140 | 4,075 | 4,100 | -10 | -0.2% | 1,609,400 |
| 2012/11/02 | 4,160 | 4,170 | 4,090 | 4,110 | -30 | -0.7% | 1,616,000 |
| 2012/11/01 | 3,990 | 4,210 | 3,970 | 4,140 | +175 | +4.4% | 3,515,100 |
| 2012/10/31 | 3,965 | 4,010 | 3,945 | 3,965 | +15 | +0.4% | 1,497,000 |
| 2012/10/30 | 3,960 | 4,015 | 3,950 | 3,950 | +10 | +0.3% | 1,645,200 |
| 2012/10/29 | 3,965 | 3,975 | 3,935 | 3,940 | -35 | -0.9% | 958,700 |
| 2012/10/26 | 3,960 | 4,010 | 3,955 | 3,975 | -5 | -0.1% | 1,851,800 |
| 2012/10/25 | 3,875 | 3,995 | 3,875 | 3,980 | +85 | +2.2% | 2,066,700 |
| 2012/10/24 | 3,875 | 3,945 | 3,875 | 3,895 | -30 | -0.8% | 1,561,600 |
| 2012/10/23 | 3,910 | 3,930 | 3,885 | 3,925 | ±0 | ±0% | 1,546,900 |
| 2012/10/22 | 3,885 | 3,935 | 3,880 | 3,925 | +25 | +0.6% | 1,226,900 |
| 2012/10/19 | 3,905 | 3,925 | 3,880 | 3,900 | -40 | -1% | 1,429,100 |
| 2012/10/18 | 3,900 | 3,940 | 3,880 | 3,940 | +90 | +2.3% | 2,049,000 |
| 2012/10/17 | 3,790 | 3,910 | 3,780 | 3,850 | +50 | +1.3% | 2,257,200 |
| 2012/10/16 | 3,790 | 3,815 | 3,780 | 3,800 | +20 | +0.5% | 1,788,800 |
| 2012/10/15 | 3,810 | 3,825 | 3,765 | 3,780 | -65 | -1.7% | 2,082,100 |
| 2012/10/12 | 3,830 | 3,875 | 3,825 | 3,845 | +50 | +1.3% | 2,850,200 |
| 2012/10/11 | 3,775 | 3,850 | 3,765 | 3,795 | ±0 | ±0% | 1,790,100 |
| 2012/10/10 | 3,850 | 3,870 | 3,795 | 3,795 | -90 | -2.3% | 1,804,900 |
| 2012/10/09 | 3,850 | 3,935 | 3,850 | 3,885 | +20 | +0.5% | 1,948,800 |
| 2012/10/05 | 3,915 | 3,920 | 3,860 | 3,865 | -55 | -1.4% | 1,297,800 |
| 2012/10/04 | 3,915 | 3,950 | 3,875 | 3,920 | +25 | +0.6% | 1,730,600 |
| 2012/10/03 | 3,945 | 3,960 | 3,885 | 3,895 | -35 | -0.9% | 1,627,100 |
| 2012/10/02 | 3,950 | 3,960 | 3,915 | 3,930 | -30 | -0.8% | 1,235,600 |
| 2012/10/01 | 3,885 | 3,965 | 3,870 | 3,960 | -5 | -0.1% | 1,702,700 |
| 2012/09/28 | 4,000 | 4,010 | 3,925 | 3,965 | -80 | -2% | 1,722,400 |
| 2012/09/27 | 3,980 | 4,050 | 3,970 | 4,045 | +65 | +1.6% | 1,630,900 |
| 2012/09/26 | 3,925 | 4,040 | 3,920 | 3,980 | -50 | -1.2% | 1,927,900 |
| 2012/09/25 | 3,985 | 4,035 | 3,985 | 4,030 | +55 | +1.4% | 1,743,900 |
| 2012/09/24 | 3,995 | 4,005 | 3,960 | 3,975 | -15 | -0.4% | 1,627,500 |
| 2012/09/21 | 3,970 | 4,015 | 3,960 | 3,990 | +55 | +1.4% | 1,452,100 |
| 2012/09/20 | 3,935 | 3,990 | 3,925 | 3,935 | -20 | -0.5% | 1,898,000 |
| 2012/09/19 | 3,930 | 3,990 | 3,925 | 3,955 | +20 | +0.5% | 1,452,600 |
| 2012/09/18 | 3,970 | 3,995 | 3,920 | 3,935 | -35 | -0.9% | 1,807,700 |
| 2012/09/14 | 4,015 | 4,025 | 3,960 | 3,970 | -45 | -1.1% | 3,594,900 |
| 2012/09/13 | 4,025 | 4,040 | 4,000 | 4,015 | -25 | -0.6% | 1,431,800 |
| 2012/09/12 | 3,990 | 4,040 | 3,970 | 4,040 | +60 | +1.5% | 1,750,200 |
| 2012/09/11 | 3,985 | 4,010 | 3,950 | 3,980 | -15 | -0.4% | 968,900 |
| 2012/09/10 | 4,000 | 4,005 | 3,930 | 3,995 | +20 | +0.5% | 1,605,500 |
| 2012/09/07 | 3,980 | 3,995 | 3,955 | 3,975 | +50 | +1.3% | 1,801,900 |
| 2012/09/06 | 4,010 | 4,010 | 3,900 | 3,925 | -65 | -1.6% | 2,165,600 |
| 2012/09/05 | 3,920 | 4,010 | 3,915 | 3,990 | +105 | +2.7% | 3,035,400 |
| 2012/09/04 | 3,925 | 3,925 | 3,865 | 3,885 | -35 | -0.9% | 1,938,100 |
| 2012/09/03 | 3,850 | 3,975 | 3,840 | 3,920 | +100 | +2.6% | 2,912,700 |
| 2012/08/31 | 3,810 | 3,850 | 3,805 | 3,820 | -25 | -0.7% | 2,015,200 |
| 2012/08/30 | 3,880 | 3,895 | 3,845 | 3,845 | -50 | -1.3% | 1,739,900 |
3051～
3100
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
