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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 2,952 | 2,963 | 2,936 | 2,950 | ±0 | ±0% | 1,977,900 |
| 2010/07/01 | 2,940 | 2,951 | 2,911 | 2,950 | -40 | -1.3% | 2,837,800 |
| 2010/06/30 | 2,993 | 3,030 | 2,980 | 2,990 | -35 | -1.2% | 2,510,700 |
| 2010/06/29 | 3,040 | 3,045 | 3,010 | 3,025 | -30 | -1% | 2,065,500 |
| 2010/06/28 | 3,080 | 3,100 | 3,045 | 3,055 | +15 | +0.5% | 1,640,400 |
| 2010/06/25 | 3,010 | 3,050 | 3,010 | 3,040 | -20 | -0.7% | 1,824,200 |
| 2010/06/24 | 3,040 | 3,085 | 3,040 | 3,060 | +30 | +1% | 1,958,400 |
| 2010/06/23 | 3,015 | 3,055 | 3,010 | 3,030 | -30 | -1% | 2,028,700 |
| 2010/06/22 | 3,065 | 3,105 | 3,060 | 3,060 | +10 | +0.3% | 2,593,000 |
| 2010/06/21 | 3,050 | 3,075 | 3,040 | 3,050 | +35 | +1.2% | 1,698,500 |
| 2010/06/18 | 3,015 | 3,035 | 3,010 | 3,015 | +15 | +0.5% | 1,489,400 |
| 2010/06/17 | 2,984 | 3,035 | 2,980 | 3,000 | +4 | +0.1% | 2,487,500 |
| 2010/06/16 | 3,010 | 3,010 | 2,984 | 2,996 | +14 | +0.5% | 1,365,900 |
| 2010/06/15 | 2,945 | 2,988 | 2,933 | 2,982 | +8 | +0.3% | 1,752,500 |
| 2010/06/14 | 2,991 | 2,998 | 2,970 | 2,974 | +23 | +0.8% | 1,801,200 |
| 2010/06/11 | 2,968 | 2,969 | 2,933 | 2,951 | +33 | +1.1% | 5,687,000 |
| 2010/06/10 | 2,883 | 2,938 | 2,883 | 2,918 | +30 | +1% | 1,894,600 |
| 2010/06/09 | 2,875 | 2,891 | 2,853 | 2,888 | -20 | -0.7% | 1,651,300 |
| 2010/06/08 | 2,900 | 2,919 | 2,890 | 2,908 | -26 | -0.9% | 1,770,200 |
| 2010/06/07 | 2,950 | 2,962 | 2,928 | 2,934 | -35 | -1.2% | 2,960,300 |
| 2010/06/04 | 2,985 | 2,997 | 2,960 | 2,969 | +22 | +0.7% | 2,352,500 |
| 2010/06/03 | 2,990 | 3,000 | 2,943 | 2,947 | +35 | +1.2% | 2,413,700 |
| 2010/06/02 | 2,920 | 2,936 | 2,900 | 2,912 | -19 | -0.6% | 2,433,300 |
| 2010/06/01 | 2,938 | 2,958 | 2,871 | 2,931 | -4 | -0.1% | 1,718,800 |
| 2010/05/31 | 2,930 | 2,978 | 2,905 | 2,935 | +50 | +1.7% | 2,290,700 |
| 2010/05/28 | 2,891 | 2,908 | 2,853 | 2,885 | +15 | +0.5% | 4,596,000 |
| 2010/05/27 | 2,860 | 2,890 | 2,831 | 2,870 | -40 | -1.4% | 4,169,000 |
| 2010/05/26 | 2,937 | 2,976 | 2,904 | 2,910 | -48 | -1.6% | 3,420,900 |
| 2010/05/25 | 2,965 | 2,974 | 2,926 | 2,958 | -21 | -0.7% | 2,120,200 |
| 2010/05/24 | 2,982 | 3,015 | 2,961 | 2,979 | +5 | +0.2% | 2,655,800 |
| 2010/05/21 | 3,010 | 3,030 | 2,959 | 2,974 | -111 | -3.6% | 3,724,300 |
| 2010/05/20 | 3,110 | 3,120 | 3,070 | 3,085 | -60 | -1.9% | 2,501,400 |
| 2010/05/19 | 3,120 | 3,215 | 3,115 | 3,145 | -15 | -0.5% | 2,599,900 |
| 2010/05/18 | 3,120 | 3,210 | 3,120 | 3,160 | +25 | +0.8% | 2,641,900 |
| 2010/05/17 | 3,095 | 3,155 | 3,070 | 3,135 | -10 | -0.3% | 3,418,600 |
| 2010/05/14 | 3,115 | 3,170 | 3,110 | 3,145 | -30 | -0.9% | 2,962,800 |
| 2010/05/13 | 3,160 | 3,175 | 3,110 | 3,175 | -35 | -1.1% | 1,924,200 |
| 2010/05/12 | 3,190 | 3,215 | 3,185 | 3,210 | +20 | +0.6% | 1,369,600 |
| 2010/05/11 | 3,215 | 3,230 | 3,175 | 3,190 | +15 | +0.5% | 2,110,200 |
| 2010/05/10 | 3,120 | 3,205 | 3,115 | 3,175 | +15 | +0.5% | 1,744,900 |
| 2010/05/07 | 3,135 | 3,190 | 3,115 | 3,160 | -45 | -1.4% | 2,942,400 |
| 2010/05/06 | 3,235 | 3,245 | 3,200 | 3,205 | -100 | -3% | 3,120,800 |
| 2010/04/30 | 3,285 | 3,315 | 3,250 | 3,305 | +75 | +2.3% | 2,091,900 |
| 2010/04/28 | 3,270 | 3,275 | 3,200 | 3,230 | -80 | -2.4% | 2,420,200 |
| 2010/04/27 | 3,350 | 3,365 | 3,300 | 3,310 | -80 | -2.4% | 2,389,900 |
| 2010/04/26 | 3,345 | 3,395 | 3,345 | 3,390 | +70 | +2.1% | 1,506,600 |
| 2010/04/23 | 3,360 | 3,360 | 3,305 | 3,320 | -45 | -1.3% | 1,757,300 |
| 2010/04/22 | 3,410 | 3,430 | 3,345 | 3,365 | -65 | -1.9% | 1,659,400 |
| 2010/04/21 | 3,430 | 3,450 | 3,420 | 3,430 | +40 | +1.2% | 1,112,300 |
| 2010/04/20 | 3,380 | 3,420 | 3,380 | 3,390 | +10 | +0.3% | 1,317,400 |
3701～
3750
件表示中 / 3763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 | 167,100円 | +0.9% | +380.2% | 4.67% | 23.02倍 | 1.98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 | 367,600円 | +6.0% | +4.0% | 2.12% | 22.68倍 | 4.19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 | 789,000円 | +2.2% | +28.0% | 1.77% | 12.63倍 | 1.53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 | 262,600円 | +20.9% | +10.6% | 2.51% | 12.42倍 | 1.64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 | 263,300円 | -3.5% | -11.3% | 2.28% | 24.18倍 | 1.64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
