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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 2017/07/27 | 1,346.5 | 1,359.5 | 1,346 | 1,353 | +9 | +0.7% | 7,224,500 |
| 2017/07/26 | 1,339 | 1,345.5 | 1,337.5 | 1,344 | +6 | +0.4% | 4,737,600 |
| 2017/07/25 | 1,345 | 1,346 | 1,336.5 | 1,338 | -2 | -0.1% | 5,125,500 |
| 2017/07/24 | 1,353 | 1,354.5 | 1,338 | 1,340 | -20 | -1.5% | 7,506,100 |
| 2017/07/21 | 1,374 | 1,374 | 1,357.5 | 1,360 | -14 | -1% | 5,210,500 |
| 2017/07/20 | 1,372.5 | 1,378.5 | 1,364 | 1,374 | +6.5 | +0.5% | 6,009,800 |
| 2017/07/19 | 1,343 | 1,372 | 1,342.5 | 1,367.5 | +30 | +2.2% | 7,786,700 |
| 2017/07/18 | 1,358 | 1,360 | 1,331.5 | 1,337.5 | -23 | -1.7% | 9,557,700 |
| 2017/07/14 | 1,361 | 1,365.5 | 1,358.5 | 1,360.5 | -9.5 | -0.7% | 7,227,300 |
| 2017/07/13 | 1,384.5 | 1,385 | 1,366.5 | 1,370 | -9.5 | -0.7% | 5,463,100 |
| 2017/07/12 | 1,384.5 | 1,389.5 | 1,377.5 | 1,379.5 | -7 | -0.5% | 3,886,400 |
| 2017/07/11 | 1,387 | 1,388 | 1,376.5 | 1,386.5 | +1 | +0.1% | 4,233,000 |
| 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 |
1951～
2000
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
