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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 1,548 | 1,552.5 | 1,538.5 | 1,548 | +26 | +1.7% | 9,658,800 |
| 2018/03/07 | 1,531.5 | 1,548 | 1,516 | 1,522 | -18.5 | -1.2% | 8,821,300 |
| 2018/03/06 | 1,541.5 | 1,552 | 1,535.5 | 1,540.5 | +15.5 | +1% | 6,890,800 |
| 2018/03/05 | 1,511 | 1,535 | 1,511 | 1,525 | +10.5 | +0.7% | 10,163,100 |
| 2018/03/02 | 1,520 | 1,536 | 1,510.5 | 1,514.5 | -30 | -1.9% | 8,993,500 |
| 2018/03/01 | 1,549 | 1,561.5 | 1,540.5 | 1,544.5 | -36 | -2.3% | 8,991,900 |
| 2018/02/28 | 1,582.5 | 1,596.5 | 1,575 | 1,580.5 | -19 | -1.2% | 9,560,000 |
| 2018/02/27 | 1,594.5 | 1,603 | 1,585 | 1,599.5 | +30.5 | +1.9% | 10,237,700 |
| 2018/02/26 | 1,548 | 1,576 | 1,546.5 | 1,569 | +41 | +2.7% | 8,971,400 |
| 2018/02/23 | 1,514 | 1,528 | 1,509 | 1,528 | +19 | +1.3% | 6,014,900 |
| 2018/02/22 | 1,508.5 | 1,520 | 1,495.5 | 1,509 | +0.5 | ±0% | 9,110,100 |
| 2018/02/21 | 1,526.5 | 1,526.5 | 1,495 | 1,508.5 | -18.5 | -1.2% | 7,656,300 |
| 2018/02/20 | 1,517 | 1,529 | 1,511 | 1,527 | +3 | +0.2% | 6,211,100 |
| 2018/02/19 | 1,502.5 | 1,525.5 | 1,492.5 | 1,524 | +37.5 | +2.5% | 6,766,200 |
| 2018/02/16 | 1,488 | 1,511 | 1,484.5 | 1,486.5 | +18 | +1.2% | 7,811,100 |
| 2018/02/15 | 1,468 | 1,472.5 | 1,451 | 1,468.5 | +15 | +1% | 6,986,600 |
| 2018/02/14 | 1,456.5 | 1,466.5 | 1,440 | 1,453.5 | -3 | -0.2% | 11,570,400 |
| 2018/02/13 | 1,480.5 | 1,482 | 1,455.5 | 1,456.5 | -22.5 | -1.5% | 10,029,200 |
| 2018/02/09 | 1,466.5 | 1,481 | 1,451 | 1,479 | -16.5 | -1.1% | 12,915,200 |
| 2018/02/08 | 1,470.5 | 1,500 | 1,467 | 1,495.5 | +30.5 | +2.1% | 11,966,300 |
| 2018/02/07 | 1,450.5 | 1,498 | 1,449 | 1,465 | +35 | +2.4% | 13,450,100 |
| 2018/02/06 | 1,447.5 | 1,486 | 1,411 | 1,430 | -45 | -3.1% | 15,990,000 |
| 2018/02/05 | 1,479 | 1,490.5 | 1,462.5 | 1,475 | -13.5 | -0.9% | 10,002,500 |
| 2018/02/02 | 1,480 | 1,494.5 | 1,468.5 | 1,488.5 | -6.5 | -0.4% | 9,830,300 |
| 2018/02/01 | 1,449.5 | 1,499 | 1,446 | 1,495 | +55 | +3.8% | 14,984,000 |
| 2018/01/31 | 1,412 | 1,456 | 1,404 | 1,440 | +28.5 | +2% | 14,156,600 |
| 2018/01/30 | 1,411.5 | 1,419.5 | 1,404 | 1,411.5 | -8.5 | -0.6% | 6,641,000 |
| 2018/01/29 | 1,420 | 1,424 | 1,415 | 1,420 | -2 | -0.1% | 5,114,500 |
| 2018/01/26 | 1,449 | 1,452 | 1,419.5 | 1,422 | +4 | +0.3% | 7,205,300 |
| 2018/01/25 | 1,424 | 1,426.5 | 1,413 | 1,418 | +1 | +0.1% | 6,821,800 |
| 2018/01/24 | 1,406 | 1,421.5 | 1,405.5 | 1,417 | +4 | +0.3% | 5,137,500 |
| 2018/01/23 | 1,397 | 1,416 | 1,396.5 | 1,413 | +16.5 | +1.2% | 5,675,100 |
| 2018/01/22 | 1,384 | 1,397 | 1,383.5 | 1,396.5 | +13 | +0.9% | 5,383,000 |
| 2018/01/19 | 1,395.5 | 1,398.5 | 1,379.5 | 1,383.5 | -6.5 | -0.5% | 6,939,000 |
| 2018/01/18 | 1,418 | 1,418 | 1,384.5 | 1,390 | -30 | -2.1% | 12,971,300 |
| 2018/01/17 | 1,425.5 | 1,433 | 1,416 | 1,420 | -18 | -1.3% | 6,938,700 |
| 2018/01/16 | 1,434.5 | 1,445 | 1,433 | 1,438 | +2 | +0.1% | 3,547,800 |
| 2018/01/15 | 1,439 | 1,443 | 1,426 | 1,436 | -3.5 | -0.2% | 5,368,200 |
| 2018/01/12 | 1,453 | 1,457 | 1,435.5 | 1,439.5 | -14.5 | -1% | 6,335,400 |
| 2018/01/11 | 1,466.5 | 1,468 | 1,447 | 1,454 | -6 | -0.4% | 5,283,800 |
| 2018/01/10 | 1,460 | 1,465.5 | 1,451.5 | 1,460 | +0.5 | ±0% | 5,859,200 |
| 2018/01/09 | 1,478.5 | 1,478.5 | 1,453.5 | 1,459.5 | +5.5 | +0.4% | 6,368,400 |
| 2018/01/05 | 1,461 | 1,463.5 | 1,451 | 1,454 | -4 | -0.3% | 6,127,800 |
| 2018/01/04 | 1,450 | 1,459 | 1,442 | 1,458 | +21 | +1.5% | 7,601,200 |
| 2017/12/29 | 1,435 | 1,440 | 1,430 | 1,437 | +4.5 | +0.3% | 4,028,700 |
| 2017/12/28 | 1,429 | 1,441.5 | 1,428.5 | 1,432.5 | +2.5 | +0.2% | 3,546,800 |
| 2017/12/27 | 1,432 | 1,438 | 1,429 | 1,430 | +0.5 | ±0% | 4,145,600 |
| 2017/12/26 | 1,431 | 1,439.5 | 1,428.5 | 1,429.5 | -10.5 | -0.7% | 3,313,200 |
| 2017/12/25 | 1,437 | 1,440.5 | 1,432 | 1,440 | +2 | +0.1% | 2,367,100 |
| 2017/12/22 | 1,427 | 1,439.5 | 1,425.5 | 1,438 | -2.5 | -0.2% | 6,165,300 |
1751～
1800
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
