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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 2017/04/26 | 1,560 | 1,569.5 | 1,555.5 | 1,565 | +12.5 | +0.8% | 6,611,800 |
| 2017/04/25 | 1,545 | 1,556.5 | 1,545 | 1,552.5 | +2.5 | +0.2% | 5,554,900 |
| 2017/04/24 | 1,542.5 | 1,554 | 1,541 | 1,550 | +26 | +1.7% | 7,995,700 |
| 2017/04/21 | 1,502.5 | 1,527 | 1,501.5 | 1,524 | +32.5 | +2.2% | 7,295,700 |
| 2017/04/20 | 1,501 | 1,503 | 1,484 | 1,491.5 | -10 | -0.7% | 6,571,600 |
| 2017/04/19 | 1,504 | 1,522.5 | 1,501.5 | 1,501.5 | -11.5 | -0.8% | 7,321,400 |
| 2017/04/18 | 1,518.5 | 1,521.5 | 1,504 | 1,513 | -4.5 | -0.3% | 4,492,800 |
| 2017/04/17 | 1,502 | 1,523.5 | 1,502 | 1,517.5 | +11 | +0.7% | 3,730,500 |
| 2017/04/14 | 1,530.5 | 1,531 | 1,500 | 1,506.5 | -7.5 | -0.5% | 6,852,600 |
| 2017/04/13 | 1,513 | 1,518.5 | 1,507 | 1,514 | -2.5 | -0.2% | 4,487,700 |
| 2017/04/12 | 1,529.5 | 1,529.5 | 1,499.5 | 1,516.5 | -9 | -0.6% | 8,256,400 |
| 2017/04/11 | 1,515.5 | 1,530 | 1,513.5 | 1,525.5 | +12 | +0.8% | 8,218,500 |
| 2017/04/10 | 1,505 | 1,525.5 | 1,500.5 | 1,513.5 | +19.5 | +1.3% | 8,520,300 |
| 2017/04/07 | 1,509 | 1,509 | 1,481 | 1,494 | +2.5 | +0.2% | 8,466,000 |
| 2017/04/06 | 1,498 | 1,503.5 | 1,483 | 1,491.5 | +1.5 | +0.1% | 6,932,000 |
| 2017/04/05 | 1,507.5 | 1,507.5 | 1,484.5 | 1,490 | +1.5 | +0.1% | 5,870,000 |
| 2017/04/04 | 1,484.5 | 1,504 | 1,482.5 | 1,488.5 | -3.5 | -0.2% | 7,720,800 |
| 2017/04/03 | 1,477.5 | 1,499 | 1,471 | 1,492 | +26 | +1.8% | 6,615,600 |
2001～
2050
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 | 168,100円 | +0.9% | +380.2% | 4.64% | 23.16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 | 804,700円 | +2.2% | +28.0% | 1.74% | 12.88倍 | 1.56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 | 260,000円 | +20.9% | +10.6% | 2.54% | 12.29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
