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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 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 |
1901～
1950
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
