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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 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 |
| 2017/09/21 | 1,466.5 | 1,474.5 | 1,444.5 | 1,445 | -15.5 | -1.1% | 8,469,000 |
| 2017/09/20 | 1,459 | 1,466.5 | 1,455 | 1,460.5 | -5.5 | -0.4% | 7,961,900 |
| 2017/09/19 | 1,453.5 | 1,466 | 1,451.5 | 1,466 | +23.5 | +1.6% | 11,613,400 |
| 2017/09/15 | 1,422.5 | 1,443 | 1,422 | 1,442.5 | +50 | +3.6% | 16,693,100 |
| 2017/09/14 | 1,399 | 1,414 | 1,391 | 1,392.5 | -8.5 | -0.6% | 6,073,500 |
| 2017/09/13 | 1,414 | 1,414 | 1,399.5 | 1,401 | -8.5 | -0.6% | 3,934,200 |
| 2017/09/12 | 1,410 | 1,414.5 | 1,406 | 1,409.5 | +7.5 | +0.5% | 4,575,500 |
| 2017/09/11 | 1,386 | 1,403 | 1,385 | 1,402 | +32.5 | +2.4% | 5,862,000 |
| 2017/09/08 | 1,381 | 1,386 | 1,366.5 | 1,369.5 | -11.5 | -0.8% | 11,524,400 |
| 2017/09/07 | 1,379.5 | 1,390.5 | 1,376.5 | 1,381 | +7 | +0.5% | 5,252,600 |
| 2017/09/06 | 1,384.5 | 1,384.5 | 1,370 | 1,374 | -12 | -0.9% | 6,776,300 |
| 2017/09/05 | 1,391 | 1,393 | 1,385.5 | 1,386 | -0.5 | ±0% | 3,876,300 |
| 2017/09/04 | 1,395.5 | 1,402.5 | 1,382.5 | 1,386.5 | -15.5 | -1.1% | 5,289,000 |
| 2017/09/01 | 1,394 | 1,403 | 1,390.5 | 1,402 | +18.5 | +1.3% | 5,800,900 |
| 2017/08/31 | 1,387.5 | 1,396.5 | 1,376 | 1,383.5 | -5 | -0.4% | 14,852,400 |
| 2017/08/30 | 1,395 | 1,402.5 | 1,386.5 | 1,388.5 | -2 | -0.1% | 5,898,500 |
| 2017/08/29 | 1,373 | 1,391.5 | 1,372.5 | 1,390.5 | +9.5 | +0.7% | 7,754,000 |
| 2017/08/28 | 1,376 | 1,385 | 1,374 | 1,381 | +5 | +0.4% | 5,917,700 |
| 2017/08/25 | 1,369.5 | 1,381 | 1,369 | 1,376 | +6.5 | +0.5% | 8,947,300 |
| 2017/08/24 | 1,378 | 1,382 | 1,369 | 1,369.5 | -15.5 | -1.1% | 9,047,700 |
| 2017/08/23 | 1,390.5 | 1,401.5 | 1,383 | 1,385 | +2 | +0.1% | 5,278,100 |
| 2017/08/22 | 1,390 | 1,392.5 | 1,378 | 1,383 | -3 | -0.2% | 4,322,800 |
| 2017/08/21 | 1,385.5 | 1,393 | 1,384.5 | 1,386 | +5 | +0.4% | 4,552,000 |
| 2017/08/18 | 1,383.5 | 1,386.5 | 1,375 | 1,381 | -13 | -0.9% | 4,796,000 |
| 2017/08/17 | 1,390 | 1,396.5 | 1,377 | 1,394 | -5 | -0.4% | 7,120,700 |
| 2017/08/16 | 1,386 | 1,401 | 1,383.5 | 1,399 | +14.5 | +1% | 4,556,600 |
| 2017/08/15 | 1,373 | 1,392 | 1,371 | 1,384.5 | +16 | +1.2% | 5,381,900 |
| 2017/08/14 | 1,370 | 1,377 | 1,366.5 | 1,368.5 | -17.5 | -1.3% | 8,771,600 |
| 2017/08/10 | 1,401 | 1,401 | 1,384 | 1,386 | -13.5 | -1% | 7,831,400 |
| 2017/08/09 | 1,397 | 1,408.5 | 1,393 | 1,399.5 | +3.5 | +0.3% | 7,942,400 |
| 2017/08/08 | 1,403.5 | 1,405 | 1,392 | 1,396 | -8 | -0.6% | 5,748,900 |
| 2017/08/07 | 1,403 | 1,409.5 | 1,402 | 1,404 | +1 | +0.1% | 4,995,400 |
| 2017/08/04 | 1,405 | 1,408 | 1,401 | 1,403 | -3.5 | -0.2% | 5,075,400 |
| 2017/08/03 | 1,404.5 | 1,408.5 | 1,400.5 | 1,406.5 | +2 | +0.1% | 5,879,400 |
| 2017/08/02 | 1,412.5 | 1,416 | 1,399 | 1,404.5 | -2 | -0.1% | 7,596,800 |
| 2017/08/01 | 1,401 | 1,410.5 | 1,396 | 1,406.5 | -1.5 | -0.1% | 8,421,800 |
| 2017/07/31 | 1,392 | 1,410.5 | 1,386.5 | 1,408 | +25 | +1.8% | 13,556,100 |
| 2017/07/28 | 1,350 | 1,385.5 | 1,348 | 1,383 | +30 | +2.2% | 11,796,800 |
1851～
1900
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
