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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 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 |
| 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 |
1851～
1900
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
