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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/10/10 | 1,479 | 1,480 | 1,467 | 1,480 | +24 | +1.6% | 9,313,400 |
| 2017/10/06 | 1,476 | 1,476 | 1,453 | 1,456 | -11 | -0.7% | 6,085,100 |
| 2017/10/05 | 1,476 | 1,479 | 1,463.5 | 1,467 | -4.5 | -0.3% | 4,528,400 |
| 2017/10/04 | 1,479 | 1,479 | 1,466 | 1,471.5 | -7.5 | -0.5% | 6,635,200 |
| 2017/10/03 | 1,466 | 1,479.5 | 1,465 | 1,479 | +25 | +1.7% | 10,016,000 |
| 2017/10/02 | 1,443 | 1,454.5 | 1,433.5 | 1,454 | +22.5 | +1.6% | 7,558,500 |
| 2017/09/29 | 1,424 | 1,432 | 1,415.5 | 1,431.5 | +6.5 | +0.5% | 8,012,700 |
| 2017/09/28 | 1,426.5 | 1,427 | 1,416.5 | 1,425 | +0.5 | ±0% | 6,418,400 |
| 2017/09/27 | 1,430 | 1,436 | 1,422.5 | 1,424.5 | -22 | -1.5% | 4,619,700 |
| 2017/09/26 | 1,444.5 | 1,451 | 1,435.5 | 1,446.5 | +0.5 | ±0% | 6,946,700 |
| 2017/09/25 | 1,430 | 1,447 | 1,428.5 | 1,446 | +27 | +1.9% | 7,667,300 |
| 2017/09/22 | 1,441.5 | 1,444 | 1,417.5 | 1,419 | -26 | -1.8% | 9,742,900 |
1851～
1900
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
