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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,517 | 1,528.5 | 1,510.5 | 1,512 | -11 | -0.7% | 9,717,500 |
| 2017/02/27 | 1,525 | 1,533.5 | 1,514 | 1,523 | -8 | -0.5% | 7,286,700 |
| 2017/02/24 | 1,529.5 | 1,533.5 | 1,520 | 1,531 | +1.5 | +0.1% | 6,767,000 |
| 2017/02/23 | 1,515 | 1,529.5 | 1,511.5 | 1,529.5 | +19.5 | +1.3% | 7,813,300 |
| 2017/02/22 | 1,506.5 | 1,512.5 | 1,501.5 | 1,510 | +4.5 | +0.3% | 9,367,200 |
| 2017/02/21 | 1,503 | 1,515.5 | 1,501.5 | 1,505.5 | -7.5 | -0.5% | 8,001,900 |
| 2017/02/20 | 1,523.5 | 1,526 | 1,508 | 1,513 | -30 | -1.9% | 8,426,800 |
| 2017/02/17 | 1,522.5 | 1,543 | 1,521.5 | 1,543 | +4 | +0.3% | 5,465,500 |
| 2017/02/16 | 1,545 | 1,554 | 1,530 | 1,539 | -6 | -0.4% | 6,354,300 |
| 2017/02/15 | 1,540.5 | 1,549 | 1,538.5 | 1,545 | +15 | +1% | 5,353,900 |
| 2017/02/14 | 1,537 | 1,538.5 | 1,527 | 1,530 | -8.5 | -0.6% | 7,026,700 |
| 2017/02/13 | 1,537.5 | 1,545.5 | 1,529 | 1,538.5 | +5 | +0.3% | 6,145,400 |
| 2017/02/10 | 1,519.5 | 1,537.5 | 1,512 | 1,533.5 | +33 | +2.2% | 7,644,000 |
| 2017/02/09 | 1,502.5 | 1,502.5 | 1,487 | 1,500.5 | +3 | +0.2% | 6,043,100 |
| 2017/02/08 | 1,508 | 1,508 | 1,491 | 1,497.5 | +7 | +0.5% | 6,462,600 |
| 2017/02/07 | 1,487 | 1,492.5 | 1,480.5 | 1,490.5 | +3.5 | +0.2% | 6,214,100 |
| 2017/02/06 | 1,490 | 1,491.5 | 1,476 | 1,487 | +9 | +0.6% | 8,730,600 |
| 2017/02/03 | 1,481.5 | 1,485 | 1,465.5 | 1,478 | +13 | +0.9% | 9,678,900 |
| 2017/02/02 | 1,465 | 1,474.5 | 1,462.5 | 1,465 | ±0 | ±0% | 11,743,600 |
| 2017/02/01 | 1,484.5 | 1,486 | 1,457.5 | 1,465 | -48.5 | -3.2% | 14,418,100 |
| 2017/01/31 | 1,530 | 1,548.5 | 1,511.5 | 1,513.5 | -26 | -1.7% | 11,812,600 |
| 2017/01/30 | 1,549 | 1,549.5 | 1,529 | 1,539.5 | +2.5 | +0.2% | 5,187,500 |
| 2017/01/27 | 1,540 | 1,543 | 1,532 | 1,537 | -1 | -0.1% | 6,317,800 |
| 2017/01/26 | 1,538 | 1,548.5 | 1,531 | 1,538 | ±0 | ±0% | 8,402,300 |
| 2017/01/25 | 1,537 | 1,541.5 | 1,524 | 1,538 | +10.5 | +0.7% | 6,690,100 |
| 2017/01/24 | 1,526 | 1,540 | 1,524 | 1,527.5 | -3 | -0.2% | 6,235,200 |
| 2017/01/23 | 1,515 | 1,539.5 | 1,512 | 1,530.5 | -13.5 | -0.9% | 7,564,600 |
| 2017/01/20 | 1,538.5 | 1,548.5 | 1,527 | 1,544 | -2 | -0.1% | 6,099,900 |
| 2017/01/19 | 1,547.5 | 1,561 | 1,543 | 1,546 | +1.5 | +0.1% | 7,324,000 |
| 2017/01/18 | 1,542 | 1,553 | 1,533.5 | 1,544.5 | -12.5 | -0.8% | 9,769,600 |
| 2017/01/17 | 1,580 | 1,583.5 | 1,556.5 | 1,557 | -34.5 | -2.2% | 7,981,900 |
| 2017/01/16 | 1,606 | 1,609 | 1,587.5 | 1,591.5 | -19 | -1.2% | 4,744,500 |
| 2017/01/13 | 1,606.5 | 1,612.5 | 1,597.5 | 1,610.5 | +10.5 | +0.7% | 6,439,500 |
| 2017/01/12 | 1,634 | 1,642 | 1,595 | 1,600 | -70 | -4.2% | 9,854,000 |
| 2017/01/11 | 1,675 | 1,675 | 1,654 | 1,670 | +17 | +1% | 6,543,900 |
| 2017/01/10 | 1,685 | 1,688 | 1,651.5 | 1,653 | +6.5 | +0.4% | 8,602,200 |
| 2017/01/06 | 1,656 | 1,657.5 | 1,634 | 1,646.5 | -15 | -0.9% | 7,252,700 |
| 2017/01/05 | 1,650 | 1,671 | 1,635 | 1,661.5 | +23 | +1.4% | 7,282,700 |
| 2017/01/04 | 1,647.5 | 1,649.5 | 1,627.5 | 1,638.5 | +15 | +0.9% | 6,131,100 |
| 2016/12/30 | 1,602.5 | 1,625.5 | 1,598 | 1,623.5 | +20 | +1.2% | 4,285,600 |
| 2016/12/29 | 1,621.5 | 1,624.5 | 1,598 | 1,603.5 | -17 | -1% | 4,917,500 |
| 2016/12/28 | 1,632.5 | 1,632.5 | 1,615 | 1,620.5 | -14.5 | -0.9% | 4,508,200 |
| 2016/12/27 | 1,639 | 1,647 | 1,627 | 1,635 | +1 | +0.1% | 4,189,000 |
| 2016/12/26 | 1,637.5 | 1,640 | 1,625 | 1,634 | +12 | +0.7% | 4,170,100 |
| 2016/12/22 | 1,638 | 1,644 | 1,610.5 | 1,622 | -10 | -0.6% | 6,269,400 |
| 2016/12/21 | 1,650 | 1,653 | 1,629 | 1,632 | -12.5 | -0.8% | 6,371,300 |
| 2016/12/20 | 1,642 | 1,652 | 1,633.5 | 1,644.5 | +14 | +0.9% | 6,528,700 |
| 2016/12/19 | 1,610 | 1,631 | 1,605.5 | 1,630.5 | +35 | +2.2% | 9,281,400 |
| 2016/12/16 | 1,598 | 1,599.5 | 1,576.5 | 1,595.5 | +2 | +0.1% | 7,403,300 |
| 2016/12/15 | 1,600 | 1,601.5 | 1,583 | 1,593.5 | +0.5 | ±0% | 5,762,600 |
2001～
2050
件表示中 / 3695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 | 139,600円 | +0.9% | +380.2% | 5.59% | 19.23倍 | 1.65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 |
| 武 田 | 423,400円 | -1.1% | +75.3% | 4.72% | 29.00倍 | 0.95倍 |
|
国内製薬首位。がん、中枢神経、消化器、希少疾患等に重点。巨額買収で世界売上上位１０強入り |
| 大塚ＨＤ | 707,500円 | +2.2% | +10.2% | 1.70% | 13.59倍 | 1.37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 | 240,500円 | +5.7% | +3.9% | 2.55% | 11.97倍 | 1.58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 |
| エーザイ | 405,000円 | +1.7% | -2.9% | 3.95% | 26.57倍 | 1.39倍 |
|
神経系、がん領域に強み。認知症薬は米バイオジェンと、抗がん薬では米メルクと国際協業推進 |
市場注目の銘柄
チャート関連のコラム
