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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,451 | 1,454.5 | 1,435.5 | 1,440.5 | -14 | -1% | 5,513,000 |
| 2017/12/20 | 1,448 | 1,458 | 1,446.5 | 1,454.5 | +3.5 | +0.2% | 5,637,900 |
| 2017/12/19 | 1,445 | 1,459 | 1,443.5 | 1,451 | +3 | +0.2% | 6,684,000 |
| 2017/12/18 | 1,445.5 | 1,452 | 1,443 | 1,448 | +16.5 | +1.2% | 6,965,800 |
| 2017/12/15 | 1,454 | 1,456.5 | 1,429 | 1,431.5 | -20 | -1.4% | 9,666,600 |
| 2017/12/14 | 1,458 | 1,461.5 | 1,448 | 1,451.5 | +6.5 | +0.4% | 6,023,300 |
| 2017/12/13 | 1,451.5 | 1,455.5 | 1,444 | 1,445 | +3 | +0.2% | 6,613,900 |
| 2017/12/12 | 1,438 | 1,448 | 1,437.5 | 1,442 | +6 | +0.4% | 6,368,500 |
| 2017/12/11 | 1,436.5 | 1,446 | 1,433 | 1,436 | +6 | +0.4% | 4,748,000 |
| 2017/12/08 | 1,433.5 | 1,438 | 1,427 | 1,430 | +11 | +0.8% | 11,444,800 |
| 2017/12/07 | 1,424.5 | 1,424.5 | 1,410 | 1,419 | +12.5 | +0.9% | 7,858,300 |
| 2017/12/06 | 1,422.5 | 1,430.5 | 1,404 | 1,406.5 | -22.5 | -1.6% | 6,753,600 |
| 2017/12/05 | 1,430.5 | 1,434 | 1,421.5 | 1,429 | -11.5 | -0.8% | 6,562,100 |
| 2017/12/04 | 1,433 | 1,447.5 | 1,431.5 | 1,440.5 | +15 | +1.1% | 7,582,700 |
| 2017/12/01 | 1,425 | 1,430.5 | 1,418.5 | 1,425.5 | -0.5 | ±0% | 11,633,000 |
| 2017/11/30 | 1,435 | 1,439.5 | 1,421 | 1,426 | +0.5 | ±0% | 12,936,600 |
| 2017/11/29 | 1,425 | 1,431 | 1,418 | 1,425.5 | +7.5 | +0.5% | 5,606,700 |
| 2017/11/28 | 1,418 | 1,423 | 1,410 | 1,418 | -3 | -0.2% | 5,356,800 |
| 2017/11/27 | 1,420 | 1,430.5 | 1,414 | 1,421 | +4 | +0.3% | 5,050,200 |
| 2017/11/24 | 1,408.5 | 1,422.5 | 1,404.5 | 1,417 | +0.5 | ±0% | 6,475,600 |
| 2017/11/22 | 1,435.5 | 1,437 | 1,416 | 1,416.5 | -21 | -1.5% | 7,968,500 |
| 2017/11/21 | 1,451.5 | 1,454 | 1,437 | 1,437.5 | -13 | -0.9% | 5,250,500 |
| 2017/11/20 | 1,456.5 | 1,463 | 1,449.5 | 1,450.5 | -9.5 | -0.7% | 5,508,300 |
| 2017/11/17 | 1,458.5 | 1,476 | 1,452 | 1,460 | -9 | -0.6% | 9,721,900 |
| 2017/11/16 | 1,452 | 1,471.5 | 1,442 | 1,469 | +11 | +0.8% | 7,569,100 |
| 2017/11/15 | 1,458.5 | 1,478 | 1,457 | 1,458 | -11.5 | -0.8% | 8,161,500 |
| 2017/11/14 | 1,472.5 | 1,477 | 1,463.5 | 1,469.5 | -9 | -0.6% | 7,822,900 |
| 2017/11/13 | 1,480.5 | 1,493 | 1,478 | 1,478.5 | -16.5 | -1.1% | 4,372,400 |
| 2017/11/10 | 1,490.5 | 1,500 | 1,480 | 1,495 | -17 | -1.1% | 8,943,800 |
| 2017/11/09 | 1,504.5 | 1,540 | 1,497.5 | 1,512 | +23.5 | +1.6% | 13,594,200 |
| 2017/11/08 | 1,501 | 1,501.5 | 1,485.5 | 1,488.5 | -23.5 | -1.6% | 7,012,400 |
| 2017/11/07 | 1,505 | 1,516 | 1,497 | 1,512 | +10 | +0.7% | 6,905,700 |
| 2017/11/06 | 1,521 | 1,521.5 | 1,498 | 1,502 | -16 | -1.1% | 5,966,800 |
| 2017/11/02 | 1,501.5 | 1,519 | 1,491.5 | 1,518 | +22 | +1.5% | 8,849,400 |
| 2017/11/01 | 1,485.5 | 1,501.5 | 1,482 | 1,496 | -12.5 | -0.8% | 11,173,200 |
| 2017/10/31 | 1,538.5 | 1,544.5 | 1,503 | 1,508.5 | -45.5 | -2.9% | 13,010,500 |
| 2017/10/30 | 1,570 | 1,570 | 1,545 | 1,554 | -6.5 | -0.4% | 9,781,300 |
| 2017/10/27 | 1,538.5 | 1,560.5 | 1,535 | 1,560.5 | +41 | +2.7% | 10,879,700 |
| 2017/10/26 | 1,520 | 1,522.5 | 1,512 | 1,519.5 | -0.5 | ±0% | 4,831,300 |
| 2017/10/25 | 1,527 | 1,529 | 1,514.5 | 1,520 | -2 | -0.1% | 6,964,700 |
| 2017/10/24 | 1,518 | 1,523 | 1,513 | 1,522 | +1.5 | +0.1% | 5,076,800 |
| 2017/10/23 | 1,533 | 1,537.5 | 1,517.5 | 1,520.5 | -4 | -0.3% | 7,502,300 |
| 2017/10/20 | 1,530 | 1,531 | 1,518 | 1,524.5 | +12 | +0.8% | 6,745,300 |
| 2017/10/19 | 1,511 | 1,522.5 | 1,506.5 | 1,512.5 | +1.5 | +0.1% | 6,841,500 |
| 2017/10/18 | 1,499 | 1,515.5 | 1,494 | 1,511 | +31 | +2.1% | 10,438,000 |
| 2017/10/17 | 1,468.5 | 1,481 | 1,467 | 1,480 | +12.5 | +0.9% | 5,330,200 |
| 2017/10/16 | 1,462.5 | 1,473 | 1,461.5 | 1,467.5 | +4 | +0.3% | 5,200,300 |
| 2017/10/13 | 1,454 | 1,468.5 | 1,449.5 | 1,463.5 | -12 | -0.8% | 9,824,900 |
| 2017/10/12 | 1,484 | 1,491 | 1,472.5 | 1,475.5 | -3 | -0.2% | 6,327,000 |
| 2017/10/11 | 1,476.5 | 1,482 | 1,472.5 | 1,478.5 | -1.5 | -0.1% | 4,260,200 |
1801～
1850
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
