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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 1,825 | 1,837 | 1,813.5 | 1,823 | -18 | -1% | 5,183,500 |
| 2018/08/01 | 1,835.5 | 1,844.5 | 1,828 | 1,841 | +23.5 | +1.3% | 6,120,700 |
| 2018/07/31 | 1,828 | 1,829 | 1,803 | 1,817.5 | -23 | -1.2% | 10,501,200 |
| 2018/07/30 | 1,830 | 1,858.5 | 1,820 | 1,840.5 | +20 | +1.1% | 6,207,100 |
| 2018/07/27 | 1,813 | 1,825.5 | 1,793.5 | 1,820.5 | +2.5 | +0.1% | 4,911,100 |
| 2018/07/26 | 1,827 | 1,827 | 1,809 | 1,818 | +10.5 | +0.6% | 4,694,200 |
| 2018/07/25 | 1,819.5 | 1,820.5 | 1,798.5 | 1,807.5 | -1.5 | -0.1% | 3,582,000 |
| 2018/07/24 | 1,820 | 1,822 | 1,806.5 | 1,809 | -4.5 | -0.2% | 3,987,900 |
| 2018/07/23 | 1,808.5 | 1,815 | 1,802 | 1,813.5 | +5 | +0.3% | 4,996,200 |
| 2018/07/20 | 1,817 | 1,827 | 1,793.5 | 1,808.5 | +0.5 | ±0% | 5,857,500 |
| 2018/07/19 | 1,822 | 1,835 | 1,803.5 | 1,808 | -7.5 | -0.4% | 5,537,100 |
| 2018/07/18 | 1,820 | 1,829 | 1,813.5 | 1,815.5 | +6 | +0.3% | 5,422,900 |
| 2018/07/17 | 1,773 | 1,815 | 1,762 | 1,809.5 | +28 | +1.6% | 10,458,300 |
| 2018/07/13 | 1,780 | 1,788.5 | 1,768.5 | 1,781.5 | +18.5 | +1% | 8,504,200 |
| 2018/07/12 | 1,760.5 | 1,778 | 1,756.5 | 1,763 | +14.5 | +0.8% | 8,180,600 |
| 2018/07/11 | 1,760.5 | 1,770.5 | 1,742.5 | 1,748.5 | -10 | -0.6% | 7,256,600 |
| 2018/07/10 | 1,749.5 | 1,766.5 | 1,738.5 | 1,758.5 | +29 | +1.7% | 8,750,100 |
| 2018/07/09 | 1,725 | 1,741.5 | 1,716 | 1,729.5 | +8.5 | +0.5% | 5,338,600 |
| 2018/07/06 | 1,746 | 1,746.5 | 1,712.5 | 1,721 | -1 | -0.1% | 8,137,400 |
| 2018/07/05 | 1,716 | 1,734 | 1,712 | 1,722 | +9 | +0.5% | 6,248,900 |
| 2018/07/04 | 1,699.5 | 1,715 | 1,693.5 | 1,713 | +13 | +0.8% | 4,815,800 |
| 2018/07/03 | 1,689 | 1,713 | 1,689 | 1,700 | +11 | +0.7% | 9,717,700 |
| 2018/07/02 | 1,689 | 1,710.5 | 1,685.5 | 1,689 | ±0 | ±0% | 7,550,300 |
| 2018/06/29 | 1,691 | 1,708 | 1,682 | 1,689 | +1.5 | +0.1% | 9,413,300 |
| 2018/06/28 | 1,708.5 | 1,716.5 | 1,672 | 1,687.5 | -37 | -2.1% | 15,355,100 |
| 2018/06/27 | 1,735 | 1,756.5 | 1,713 | 1,724.5 | -36 | -2% | 8,898,200 |
| 2018/06/26 | 1,770.5 | 1,775.5 | 1,753.5 | 1,760.5 | +20.5 | +1.2% | 7,973,700 |
| 2018/06/25 | 1,758.5 | 1,759 | 1,733.5 | 1,740 | -18 | -1% | 5,014,400 |
| 2018/06/22 | 1,758.5 | 1,772.5 | 1,746 | 1,758 | +2 | +0.1% | 7,110,200 |
| 2018/06/21 | 1,758 | 1,773 | 1,755 | 1,756 | -6 | -0.3% | 8,137,300 |
| 2018/06/20 | 1,750 | 1,763.5 | 1,741.5 | 1,762 | +30 | +1.7% | 7,508,500 |
| 2018/06/19 | 1,777 | 1,780 | 1,732 | 1,732 | -52 | -2.9% | 10,223,600 |
| 2018/06/18 | 1,775 | 1,786 | 1,774 | 1,784 | +16 | +0.9% | 7,086,600 |
| 2018/06/15 | 1,745 | 1,770 | 1,744 | 1,768 | +28 | +1.6% | 12,424,400 |
| 2018/06/14 | 1,738 | 1,747.5 | 1,717.5 | 1,740 | -9 | -0.5% | 8,528,700 |
| 2018/06/13 | 1,732.5 | 1,754.5 | 1,730 | 1,749 | +19.5 | +1.1% | 6,682,800 |
| 2018/06/12 | 1,726 | 1,736.5 | 1,719 | 1,729.5 | +17 | +1% | 6,901,900 |
| 2018/06/11 | 1,710 | 1,720.5 | 1,710 | 1,712.5 | +9.5 | +0.6% | 5,098,500 |
| 2018/06/08 | 1,704.5 | 1,720 | 1,693.5 | 1,703 | -1.5 | -0.1% | 9,585,500 |
| 2018/06/07 | 1,736 | 1,737.5 | 1,658 | 1,704.5 | -29.5 | -1.7% | 11,143,700 |
| 2018/06/06 | 1,725 | 1,740.5 | 1,723.5 | 1,734 | -4.5 | -0.3% | 7,982,600 |
| 2018/06/05 | 1,710 | 1,744 | 1,707.5 | 1,738.5 | +39 | +2.3% | 9,881,200 |
| 2018/06/04 | 1,697 | 1,702 | 1,689.5 | 1,699.5 | +5.5 | +0.3% | 7,304,000 |
| 2018/06/01 | 1,697.5 | 1,716 | 1,683.5 | 1,694 | +29.5 | +1.8% | 15,870,100 |
| 2018/05/31 | 1,669 | 1,674.5 | 1,661.5 | 1,664.5 | +1.5 | +0.1% | 16,607,400 |
| 2018/05/30 | 1,670 | 1,679 | 1,655 | 1,663 | -13.5 | -0.8% | 8,010,500 |
| 2018/05/29 | 1,669 | 1,676.5 | 1,661.5 | 1,676.5 | +7.5 | +0.4% | 4,453,500 |
| 2018/05/28 | 1,678 | 1,683.5 | 1,660.5 | 1,669 | -2 | -0.1% | 3,655,600 |
| 2018/05/25 | 1,683.5 | 1,685 | 1,666 | 1,671 | -4.5 | -0.3% | 5,503,400 |
| 2018/05/24 | 1,658.5 | 1,675.5 | 1,653 | 1,675.5 | +25.5 | +1.5% | 8,244,800 |
1651～
1700
件表示中 / 3697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 | 137,200円 | +0.9% | +380.2% | 5.69% | 18.90倍 | 1.62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 | 411,300円 | -1.1% | +75.3% | 4.86% | 28.18倍 | 0.93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 | 684,500円 | +2.2% | +10.2% | 1.75% | 13.15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 | 223,100円 | +20.9% | +10.6% | 2.96% | 10.55倍 | 1.39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 | 399,900円 | +1.7% | -2.9% | 4.00% | 26.24倍 | 1.38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
