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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/05/23 | 1,664 | 1,672 | 1,643.5 | 1,650 | -20 | -1.2% | 7,465,400 |
| 2018/05/22 | 1,662.5 | 1,671 | 1,646.5 | 1,670 | -10 | -0.6% | 4,544,100 |
| 2018/05/21 | 1,690 | 1,697.5 | 1,677 | 1,680 | +4.5 | +0.3% | 4,641,800 |
| 2018/05/18 | 1,688 | 1,688 | 1,673.5 | 1,675.5 | ±0 | ±0% | 6,799,500 |
| 2018/05/17 | 1,683 | 1,687.5 | 1,664 | 1,675.5 | +7.5 | +0.4% | 5,151,500 |
| 2018/05/16 | 1,655 | 1,675.5 | 1,655 | 1,668 | -2 | -0.1% | 5,739,100 |
| 2018/05/15 | 1,661.5 | 1,670.5 | 1,654.5 | 1,670 | -8 | -0.5% | 5,882,800 |
| 2018/05/14 | 1,670 | 1,687 | 1,664 | 1,678 | +13 | +0.8% | 5,821,500 |
| 2018/05/11 | 1,665 | 1,674 | 1,657.5 | 1,665 | +9.5 | +0.6% | 5,840,000 |
| 2018/05/10 | 1,654.5 | 1,676 | 1,647 | 1,655.5 | +5 | +0.3% | 5,158,300 |
| 2018/05/09 | 1,668.5 | 1,671 | 1,642.5 | 1,650.5 | -16 | -1% | 10,115,000 |
| 2018/05/08 | 1,638 | 1,667 | 1,631 | 1,666.5 | +45.5 | +2.8% | 11,271,700 |
| 2018/05/07 | 1,610 | 1,626.5 | 1,607.5 | 1,621 | +23 | +1.4% | 7,011,000 |
| 2018/05/02 | 1,613.5 | 1,613.5 | 1,594 | 1,598 | -11.5 | -0.7% | 4,816,600 |
| 2018/05/01 | 1,602 | 1,623 | 1,601 | 1,609.5 | +4 | +0.2% | 7,180,700 |
| 2018/04/27 | 1,575 | 1,619 | 1,566.5 | 1,605.5 | +61 | +3.9% | 11,936,300 |
| 2018/04/26 | 1,584.5 | 1,584.5 | 1,544 | 1,544.5 | -34 | -2.2% | 9,266,800 |
| 2018/04/25 | 1,583 | 1,592.5 | 1,575 | 1,578.5 | -4.5 | -0.3% | 6,476,900 |
| 2018/04/24 | 1,577.5 | 1,592.5 | 1,563.5 | 1,583 | +9 | +0.6% | 6,447,100 |
| 2018/04/23 | 1,581 | 1,592.5 | 1,573.5 | 1,574 | -8 | -0.5% | 3,332,100 |
| 2018/04/20 | 1,594 | 1,596 | 1,577 | 1,582 | -10 | -0.6% | 4,199,700 |
| 2018/04/19 | 1,591 | 1,600 | 1,587 | 1,592 | +12 | +0.8% | 4,792,200 |
| 2018/04/18 | 1,602 | 1,604.5 | 1,577 | 1,580 | -20 | -1.3% | 7,035,200 |
| 2018/04/17 | 1,600 | 1,602.5 | 1,584.5 | 1,600 | +3.5 | +0.2% | 5,266,200 |
| 2018/04/16 | 1,565 | 1,598.5 | 1,562.5 | 1,596.5 | +35 | +2.2% | 5,618,300 |
| 2018/04/13 | 1,588 | 1,594 | 1,561 | 1,561.5 | -12.5 | -0.8% | 6,810,300 |
| 2018/04/12 | 1,569.5 | 1,578.5 | 1,562 | 1,574 | -6 | -0.4% | 5,755,800 |
| 2018/04/11 | 1,584.5 | 1,594.5 | 1,571.5 | 1,580 | -6 | -0.4% | 5,280,200 |
| 2018/04/10 | 1,600.5 | 1,610 | 1,580 | 1,586 | -20.5 | -1.3% | 7,686,900 |
| 2018/04/09 | 1,612 | 1,616 | 1,595 | 1,606.5 | -3.5 | -0.2% | 6,878,200 |
1751～
1800
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
