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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,960 | 1,982 | 1,949.5 | 1,955 | -14 | -0.7% | 5,968,300 |
| 2018/09/26 | 1,950.5 | 1,971.5 | 1,936 | 1,969 | +9.5 | +0.5% | 6,347,100 |
| 2018/09/25 | 1,980 | 1,982 | 1,952.5 | 1,959.5 | +2 | +0.1% | 8,688,700 |
| 2018/09/21 | 2,010 | 2,013.5 | 1,953 | 1,957.5 | -53 | -2.6% | 13,561,800 |
| 2018/09/20 | 2,016.5 | 2,056 | 2,007.5 | 2,010.5 | +4 | +0.2% | 11,202,700 |
| 2018/09/19 | 1,986.5 | 2,020 | 1,982.5 | 2,006.5 | +54.5 | +2.8% | 9,571,400 |
| 2018/09/18 | 1,877 | 1,963 | 1,872.5 | 1,952 | +54 | +2.8% | 14,235,500 |
| 2018/09/14 | 1,890 | 1,910 | 1,887.5 | 1,898 | +6 | +0.3% | 10,473,200 |
| 2018/09/13 | 1,894.5 | 1,907 | 1,882.5 | 1,892 | +11 | +0.6% | 7,064,100 |
| 2018/09/12 | 1,882 | 1,889 | 1,871 | 1,881 | -4.5 | -0.2% | 7,099,700 |
| 2018/09/11 | 1,838 | 1,886 | 1,832.5 | 1,885.5 | +65.5 | +3.6% | 8,263,800 |
| 2018/09/10 | 1,824 | 1,840 | 1,814 | 1,820 | +2.5 | +0.1% | 5,827,300 |
| 2018/09/07 | 1,820 | 1,831.5 | 1,807 | 1,817.5 | -2.5 | -0.1% | 7,112,000 |
| 2018/09/06 | 1,826 | 1,832.5 | 1,815.5 | 1,820 | -9 | -0.5% | 7,912,600 |
| 2018/09/05 | 1,851 | 1,852.5 | 1,819 | 1,829 | -38 | -2% | 11,519,300 |
| 2018/09/04 | 1,884 | 1,885 | 1,856 | 1,867 | -17 | -0.9% | 5,415,000 |
| 2018/09/03 | 1,882 | 1,890.5 | 1,870.5 | 1,884 | +2 | +0.1% | 4,803,200 |
| 2018/08/31 | 1,875.5 | 1,891.5 | 1,873.5 | 1,882 | -7.5 | -0.4% | 14,247,200 |
| 2018/08/30 | 1,918 | 1,921 | 1,879 | 1,889.5 | -30 | -1.6% | 9,310,200 |
| 2018/08/29 | 1,910 | 1,928 | 1,910 | 1,919.5 | +9.5 | +0.5% | 5,560,900 |
| 2018/08/28 | 1,925 | 1,931 | 1,908 | 1,910 | -6 | -0.3% | 7,761,900 |
| 2018/08/27 | 1,919.5 | 1,923.5 | 1,914.5 | 1,916 | +9 | +0.5% | 4,279,900 |
| 2018/08/24 | 1,891.5 | 1,908 | 1,885 | 1,907 | +12.5 | +0.7% | 4,776,400 |
| 2018/08/23 | 1,879 | 1,896.5 | 1,878 | 1,894.5 | +15.5 | +0.8% | 5,341,600 |
| 2018/08/22 | 1,875 | 1,888.5 | 1,868.5 | 1,879 | -7.5 | -0.4% | 4,356,400 |
| 2018/08/21 | 1,887.5 | 1,892 | 1,875 | 1,886.5 | -1 | -0.1% | 4,765,600 |
| 2018/08/20 | 1,885.5 | 1,894.5 | 1,878 | 1,887.5 | +5 | +0.3% | 4,821,200 |
| 2018/08/17 | 1,871.5 | 1,887 | 1,867 | 1,882.5 | +25 | +1.3% | 4,860,400 |
| 2018/08/16 | 1,862 | 1,869 | 1,844 | 1,857.5 | -4.5 | -0.2% | 6,516,600 |
| 2018/08/15 | 1,853 | 1,866 | 1,849 | 1,862 | -7 | -0.4% | 5,286,000 |
| 2018/08/14 | 1,864 | 1,871.5 | 1,849 | 1,869 | +23 | +1.2% | 5,395,300 |
| 2018/08/13 | 1,851.5 | 1,856.5 | 1,833 | 1,846 | -6.5 | -0.4% | 5,048,200 |
| 2018/08/10 | 1,858.5 | 1,861.5 | 1,840 | 1,852.5 | -8 | -0.4% | 6,633,500 |
| 2018/08/09 | 1,860 | 1,868.5 | 1,837.5 | 1,860.5 | +4.5 | +0.2% | 6,314,900 |
| 2018/08/08 | 1,858 | 1,869 | 1,853 | 1,856 | +14 | +0.8% | 5,738,100 |
| 2018/08/07 | 1,829 | 1,844 | 1,826.5 | 1,842 | +13 | +0.7% | 3,783,000 |
| 2018/08/06 | 1,835 | 1,844 | 1,823 | 1,829 | +14.5 | +0.8% | 4,665,000 |
| 2018/08/03 | 1,838 | 1,838 | 1,809 | 1,814.5 | -8.5 | -0.5% | 4,351,300 |
| 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 |
1651～
1700
件表示中 / 3735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 | 140,200円 | +0.9% | +380.2% | 5.56% | 19.31倍 | 1.66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 | 322,300円 | +6.0% | +4.0% | 2.42% | 20.01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 | 677,200円 | +2.2% | +10.2% | 1.77% | 13.01倍 | 1.31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 | 250,600円 | +20.9% | +10.6% | 2.63% | 11.85倍 | 1.57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 | 251,300円 | -3.5% | -11.3% | 2.39% | 23.08倍 | 1.55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
