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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/03/31 | 1,497 | 1,501 | 1,466 | 1,466 | -21.5 | -1.4% | 8,479,700 |
| 2017/03/30 | 1,510 | 1,519.5 | 1,485 | 1,487.5 | -17.5 | -1.2% | 6,254,000 |
| 2017/03/29 | 1,501.5 | 1,507.5 | 1,493.5 | 1,505 | -8 | -0.5% | 6,085,000 |
| 2017/03/28 | 1,512 | 1,519 | 1,504 | 1,513 | +13 | +0.9% | 7,024,500 |
| 2017/03/27 | 1,503 | 1,514 | 1,497 | 1,500 | -20 | -1.3% | 6,413,100 |
| 2017/03/24 | 1,490 | 1,523.5 | 1,488 | 1,520 | +14.5 | +1% | 6,646,400 |
| 2017/03/23 | 1,507 | 1,509.5 | 1,495 | 1,505.5 | +1.5 | +0.1% | 6,714,600 |
| 2017/03/22 | 1,500 | 1,508 | 1,498 | 1,504 | -13 | -0.9% | 6,896,700 |
| 2017/03/21 | 1,493 | 1,517.5 | 1,491.5 | 1,517 | +24 | +1.6% | 8,231,500 |
| 2017/03/17 | 1,510.5 | 1,513.5 | 1,490 | 1,493 | -34 | -2.2% | 14,863,900 |
| 2017/03/16 | 1,529 | 1,534 | 1,522.5 | 1,527 | -7 | -0.5% | 7,288,900 |
| 2017/03/15 | 1,538 | 1,542 | 1,522.5 | 1,534 | -7.5 | -0.5% | 5,742,700 |
| 2017/03/14 | 1,551 | 1,552 | 1,537 | 1,541.5 | -13 | -0.8% | 6,024,400 |
| 2017/03/13 | 1,543 | 1,559 | 1,537 | 1,554.5 | -6 | -0.4% | 5,714,200 |
| 2017/03/10 | 1,542 | 1,562.5 | 1,539 | 1,560.5 | +20 | +1.3% | 12,394,900 |
| 2017/03/09 | 1,544.5 | 1,545 | 1,533.5 | 1,540.5 | +7.5 | +0.5% | 5,649,600 |
| 2017/03/08 | 1,528 | 1,536.5 | 1,526 | 1,533 | -11.5 | -0.7% | 7,882,200 |
| 2017/03/07 | 1,539.5 | 1,548 | 1,537.5 | 1,544.5 | +13 | +0.8% | 6,881,800 |
| 2017/03/06 | 1,536 | 1,539 | 1,528 | 1,531.5 | -4.5 | -0.3% | 4,107,000 |
| 2017/03/03 | 1,545 | 1,546 | 1,530 | 1,536 | -3.5 | -0.2% | 5,779,000 |
| 2017/03/02 | 1,544.5 | 1,545 | 1,535.5 | 1,539.5 | +12.5 | +0.8% | 8,139,600 |
| 2017/03/01 | 1,518 | 1,533.5 | 1,514.5 | 1,527 | +15 | +1% | 10,921,600 |
| 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 |
2001～
2050
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
