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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 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 |
| 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 |
2101～
2150
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
