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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 1,601.5 | 1,613 | 1,589 | 1,593 | -9 | -0.6% | 6,123,300 |
| 2016/12/13 | 1,570.5 | 1,605.5 | 1,562.5 | 1,602 | +40.5 | +2.6% | 9,394,900 |
| 2016/12/12 | 1,550 | 1,570.5 | 1,541.5 | 1,561.5 | +29 | +1.9% | 9,875,500 |
| 2016/12/09 | 1,529.5 | 1,550 | 1,526.5 | 1,532.5 | +6 | +0.4% | 15,959,900 |
| 2016/12/08 | 1,511.5 | 1,526.5 | 1,507 | 1,526.5 | -3.5 | -0.2% | 11,481,900 |
| 2016/12/07 | 1,538 | 1,539.5 | 1,523.5 | 1,530 | -8 | -0.5% | 8,022,400 |
| 2016/12/06 | 1,553.5 | 1,562 | 1,536 | 1,538 | -4 | -0.3% | 6,735,100 |
| 2016/12/05 | 1,549 | 1,556.5 | 1,536.5 | 1,542 | -12 | -0.8% | 4,843,300 |
| 2016/12/02 | 1,552.5 | 1,565.5 | 1,546 | 1,554 | -8 | -0.5% | 7,799,000 |
| 2016/12/01 | 1,581.5 | 1,583 | 1,553.5 | 1,562 | -17.5 | -1.1% | 10,032,400 |
| 2016/11/30 | 1,592 | 1,592 | 1,571.5 | 1,579.5 | -10 | -0.6% | 11,397,500 |
| 2016/11/29 | 1,578 | 1,594.5 | 1,576 | 1,589.5 | +17 | +1.1% | 6,214,400 |
| 2016/11/28 | 1,580 | 1,580.5 | 1,566 | 1,572.5 | -12.5 | -0.8% | 7,268,800 |
| 2016/11/25 | 1,582 | 1,594.5 | 1,576.5 | 1,585 | +2.5 | +0.2% | 7,028,600 |
| 2016/11/24 | 1,595.5 | 1,599 | 1,580.5 | 1,582.5 | -13 | -0.8% | 7,360,200 |
| 2016/11/22 | 1,588 | 1,595.5 | 1,573 | 1,595.5 | +7 | +0.4% | 6,653,500 |
| 2016/11/21 | 1,568 | 1,598.5 | 1,564 | 1,588.5 | +27.5 | +1.8% | 7,409,500 |
| 2016/11/18 | 1,610 | 1,610 | 1,560.5 | 1,561 | -52 | -3.2% | 13,463,400 |
| 2016/11/17 | 1,603 | 1,617 | 1,602 | 1,613 | +6 | +0.4% | 5,633,900 |
| 2016/11/16 | 1,595.5 | 1,615.5 | 1,577 | 1,607 | +17 | +1.1% | 8,212,700 |
| 2016/11/15 | 1,553.5 | 1,590 | 1,541.5 | 1,590 | +34.5 | +2.2% | 8,898,000 |
| 2016/11/14 | 1,565 | 1,571 | 1,551 | 1,555.5 | -5.5 | -0.4% | 7,286,800 |
| 2016/11/11 | 1,583 | 1,583.5 | 1,555 | 1,561 | +7 | +0.5% | 15,824,100 |
| 2016/11/10 | 1,587 | 1,587 | 1,533 | 1,554 | +75 | +5.1% | 16,769,200 |
| 2016/11/09 | 1,520 | 1,526.5 | 1,454.5 | 1,479 | -14.5 | -1% | 22,216,800 |
| 2016/11/08 | 1,494.5 | 1,511.5 | 1,488.5 | 1,493.5 | +10.5 | +0.7% | 9,069,500 |
| 2016/11/07 | 1,499.5 | 1,506 | 1,476 | 1,483 | +1 | +0.1% | 10,205,200 |
| 2016/11/04 | 1,526 | 1,527.5 | 1,477 | 1,482 | -62.5 | -4% | 11,662,000 |
| 2016/11/02 | 1,541.5 | 1,567 | 1,530 | 1,544.5 | ±0 | ±0% | 8,663,800 |
| 2016/11/01 | 1,547 | 1,556 | 1,537.5 | 1,544.5 | -15 | -1% | 7,350,600 |
| 2016/10/31 | 1,577.5 | 1,579.5 | 1,548.5 | 1,559.5 | -26 | -1.6% | 9,722,900 |
| 2016/10/28 | 1,570 | 1,598 | 1,561.5 | 1,585.5 | +35.5 | +2.3% | 13,120,200 |
| 2016/10/27 | 1,550 | 1,560.5 | 1,543.5 | 1,550 | -7 | -0.4% | 6,246,000 |
| 2016/10/26 | 1,560 | 1,567 | 1,556.5 | 1,557 | -8.5 | -0.5% | 5,766,900 |
| 2016/10/25 | 1,582.5 | 1,585 | 1,558 | 1,565.5 | -13.5 | -0.9% | 6,440,400 |
| 2016/10/24 | 1,557 | 1,579.5 | 1,544.5 | 1,579 | +54 | +3.5% | 7,852,900 |
| 2016/10/21 | 1,558 | 1,558 | 1,524 | 1,525 | -29.5 | -1.9% | 5,881,300 |
| 2016/10/20 | 1,538 | 1,554.5 | 1,531.5 | 1,554.5 | +21 | +1.4% | 5,847,600 |
| 2016/10/19 | 1,532.5 | 1,540 | 1,526 | 1,533.5 | +1 | +0.1% | 5,503,800 |
| 2016/10/18 | 1,539 | 1,547 | 1,522 | 1,532.5 | -6.5 | -0.4% | 4,970,600 |
| 2016/10/17 | 1,522.5 | 1,542.5 | 1,513 | 1,539 | +9 | +0.6% | 5,384,200 |
| 2016/10/14 | 1,532.5 | 1,544.5 | 1,530 | 1,530 | -10 | -0.6% | 7,443,200 |
| 2016/10/13 | 1,549 | 1,560 | 1,533.5 | 1,540 | -10 | -0.6% | 5,622,900 |
| 2016/10/12 | 1,551 | 1,562.5 | 1,546 | 1,550 | -18.5 | -1.2% | 6,259,000 |
| 2016/10/11 | 1,567 | 1,572.5 | 1,563 | 1,568.5 | +1.5 | +0.1% | 6,227,200 |
| 2016/10/07 | 1,578 | 1,586.5 | 1,560 | 1,567 | -17 | -1.1% | 5,133,800 |
| 2016/10/06 | 1,585.5 | 1,585.5 | 1,574 | 1,584 | +12 | +0.8% | 4,172,100 |
| 2016/10/05 | 1,580 | 1,584.5 | 1,571 | 1,572 | -6 | -0.4% | 5,542,700 |
| 2016/10/04 | 1,572 | 1,580.5 | 1,566.5 | 1,578 | +7 | +0.4% | 5,432,800 |
| 2016/10/03 | 1,576 | 1,590 | 1,566.5 | 1,571 | -2.5 | -0.2% | 4,813,600 |
2051～
2100
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
