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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 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 |
| 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 |
1701～
1750
件表示中 / 3767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 | 167,700円 | +0.9% | +380.2% | 4.65% | 23.10倍 | 1.99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 | 371,000円 | +6.0% | +4.0% | 2.10% | 22.89倍 | 4.23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 | 800,400円 | +2.2% | +28.0% | 1.75% | 12.81倍 | 1.55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 | 259,800円 | +20.9% | +10.6% | 2.54% | 12.28倍 | 1.62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 | 263,000円 | -3.5% | -11.3% | 2.28% | 24.16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
