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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,387.5 | 1,390 | 1,378.5 | 1,385.5 | +6 | +0.4% | 4,477,400 |
| 2017/07/07 | 1,391 | 1,392 | 1,374 | 1,379.5 | -0.5 | ±0% | 8,531,400 |
| 2017/07/06 | 1,388 | 1,389.5 | 1,373.5 | 1,380 | +3 | +0.2% | 5,386,000 |
| 2017/07/05 | 1,387 | 1,387 | 1,370.5 | 1,377 | -3.5 | -0.3% | 4,103,100 |
| 2017/07/04 | 1,385.5 | 1,388 | 1,376 | 1,380.5 | -2.5 | -0.2% | 3,821,700 |
| 2017/07/03 | 1,376 | 1,385.5 | 1,371 | 1,383 | +8.5 | +0.6% | 4,515,300 |
| 2017/06/30 | 1,362.5 | 1,374.5 | 1,359.5 | 1,374.5 | +6 | +0.4% | 9,609,400 |
| 2017/06/29 | 1,369.5 | 1,376 | 1,365.5 | 1,368.5 | -5.5 | -0.4% | 14,105,800 |
| 2017/06/28 | 1,375.5 | 1,384.5 | 1,370 | 1,374 | -6 | -0.4% | 9,011,300 |
| 2017/06/27 | 1,390.5 | 1,393 | 1,375 | 1,380 | -21.5 | -1.5% | 8,843,600 |
| 2017/06/26 | 1,387.5 | 1,404 | 1,386.5 | 1,401.5 | -3.5 | -0.2% | 5,678,500 |
| 2017/06/23 | 1,390 | 1,412 | 1,387.5 | 1,405 | +18 | +1.3% | 7,835,100 |
| 2017/06/22 | 1,386 | 1,391 | 1,385 | 1,387 | +10 | +0.7% | 6,751,400 |
| 2017/06/21 | 1,380 | 1,384 | 1,369.5 | 1,377 | -2 | -0.1% | 6,926,400 |
| 2017/06/20 | 1,386 | 1,390.5 | 1,379 | 1,379 | -4.5 | -0.3% | 5,959,000 |
| 2017/06/19 | 1,372.5 | 1,386.5 | 1,372 | 1,383.5 | +14 | +1% | 5,389,600 |
| 2017/06/16 | 1,371.5 | 1,378.5 | 1,362.5 | 1,369.5 | +3 | +0.2% | 10,847,000 |
| 2017/06/15 | 1,350 | 1,372.5 | 1,348 | 1,366.5 | +6.5 | +0.5% | 6,424,400 |
| 2017/06/14 | 1,362.5 | 1,371 | 1,360 | 1,360 | -3.5 | -0.3% | 6,558,900 |
| 2017/06/13 | 1,355.5 | 1,368 | 1,351 | 1,363.5 | +8 | +0.6% | 6,725,400 |
| 2017/06/12 | 1,350 | 1,358 | 1,340 | 1,355.5 | +12.5 | +0.9% | 9,640,500 |
| 2017/06/09 | 1,351.5 | 1,352.5 | 1,337.5 | 1,343 | -4.5 | -0.3% | 11,438,900 |
| 2017/06/08 | 1,360 | 1,362 | 1,345 | 1,347.5 | -6.5 | -0.5% | 8,402,400 |
| 2017/06/07 | 1,347 | 1,359.5 | 1,338.5 | 1,354 | -2.5 | -0.2% | 10,895,500 |
| 2017/06/06 | 1,396 | 1,397.5 | 1,353.5 | 1,356.5 | -58 | -4.1% | 16,154,700 |
| 2017/06/05 | 1,412 | 1,420.5 | 1,403 | 1,414.5 | +0.5 | ±0% | 5,240,900 |
| 2017/06/02 | 1,406.5 | 1,416 | 1,398.5 | 1,414 | +5 | +0.4% | 9,070,000 |
| 2017/06/01 | 1,408 | 1,413 | 1,402 | 1,409 | +10.5 | +0.8% | 7,819,100 |
| 2017/05/31 | 1,397 | 1,402.5 | 1,392 | 1,398.5 | -5 | -0.4% | 7,805,200 |
| 2017/05/30 | 1,403 | 1,406 | 1,397.5 | 1,403.5 | ±0 | ±0% | 3,953,800 |
| 2017/05/29 | 1,411 | 1,415.5 | 1,403 | 1,403.5 | -6 | -0.4% | 3,338,500 |
| 2017/05/26 | 1,409 | 1,414 | 1,402 | 1,409.5 | +4.5 | +0.3% | 6,658,600 |
| 2017/05/25 | 1,408.5 | 1,411 | 1,398 | 1,405 | -8 | -0.6% | 8,544,300 |
| 2017/05/24 | 1,419 | 1,419 | 1,408.5 | 1,413 | -1 | -0.1% | 6,813,300 |
| 2017/05/23 | 1,410 | 1,424 | 1,408.5 | 1,414 | -2 | -0.1% | 6,331,100 |
| 2017/05/22 | 1,416.5 | 1,423.5 | 1,412 | 1,416 | -5.5 | -0.4% | 6,167,300 |
| 2017/05/19 | 1,420 | 1,428 | 1,406.5 | 1,421.5 | -7.5 | -0.5% | 8,380,700 |
| 2017/05/18 | 1,414.5 | 1,435 | 1,414 | 1,429 | +1.5 | +0.1% | 8,441,300 |
| 2017/05/17 | 1,447 | 1,448.5 | 1,426 | 1,427.5 | -32.5 | -2.2% | 8,329,100 |
| 2017/05/16 | 1,446.5 | 1,460.5 | 1,433 | 1,460 | +24.5 | +1.7% | 14,055,600 |
| 2017/05/15 | 1,404 | 1,438 | 1,403 | 1,435.5 | +32 | +2.3% | 13,527,000 |
| 2017/05/12 | 1,406 | 1,417 | 1,396 | 1,403.5 | -25.5 | -1.8% | 18,995,300 |
| 2017/05/11 | 1,435 | 1,436.5 | 1,408.5 | 1,429 | -9 | -0.6% | 15,947,000 |
| 2017/05/10 | 1,435 | 1,440 | 1,428 | 1,438 | -5 | -0.3% | 10,924,600 |
| 2017/05/09 | 1,435 | 1,446 | 1,433.5 | 1,443 | -1.5 | -0.1% | 9,077,100 |
| 2017/05/08 | 1,435 | 1,449 | 1,429.5 | 1,444.5 | +10 | +0.7% | 16,851,800 |
| 2017/05/02 | 1,435 | 1,437 | 1,429 | 1,434.5 | +3 | +0.2% | 8,108,600 |
| 2017/05/01 | 1,460 | 1,464.5 | 1,426 | 1,431.5 | -36.5 | -2.5% | 12,740,000 |
| 2017/04/28 | 1,497 | 1,499.5 | 1,455 | 1,468 | -48 | -3.2% | 16,371,000 |
| 2017/04/27 | 1,558 | 1,563.5 | 1,512.5 | 1,516 | -49 | -3.1% | 8,685,100 |
1951～
2000
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
