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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 1,594 | 1,614.5 | 1,590.5 | 1,594 | +3 | +0.2% | 5,377,800 |
| 2016/09/13 | 1,572.5 | 1,595 | 1,570 | 1,591 | +22 | +1.4% | 4,324,900 |
| 2016/09/12 | 1,568.5 | 1,578.5 | 1,561.5 | 1,569 | -9 | -0.6% | 4,472,800 |
| 2016/09/09 | 1,601.5 | 1,609.5 | 1,575 | 1,578 | -8 | -0.5% | 8,666,000 |
| 2016/09/08 | 1,566.5 | 1,590.5 | 1,563.5 | 1,586 | -12 | -0.8% | 7,495,700 |
| 2016/09/07 | 1,579.5 | 1,600 | 1,575.5 | 1,598 | +18 | +1.1% | 9,303,600 |
| 2016/09/06 | 1,592 | 1,605.5 | 1,580 | 1,580 | -28.5 | -1.8% | 8,526,500 |
| 2016/09/05 | 1,644 | 1,649 | 1,605 | 1,608.5 | -20.5 | -1.3% | 4,402,300 |
| 2016/09/02 | 1,610 | 1,635 | 1,608.5 | 1,629 | +27 | +1.7% | 5,777,400 |
| 2016/09/01 | 1,585.5 | 1,607 | 1,574.5 | 1,602 | +21.5 | +1.4% | 6,623,500 |
| 2016/08/31 | 1,610 | 1,612 | 1,564.5 | 1,580.5 | -19.5 | -1.2% | 7,683,100 |
| 2016/08/30 | 1,604.5 | 1,618.5 | 1,597 | 1,600 | -2.5 | -0.2% | 3,841,300 |
| 2016/08/29 | 1,620 | 1,625.5 | 1,593.5 | 1,602.5 | +12.5 | +0.8% | 5,155,000 |
| 2016/08/26 | 1,620 | 1,620 | 1,559.5 | 1,590 | -29.5 | -1.8% | 7,951,600 |
| 2016/08/25 | 1,644 | 1,647 | 1,616.5 | 1,619.5 | -33.5 | -2% | 8,095,500 |
| 2016/08/24 | 1,650 | 1,653 | 1,631 | 1,653 | +55 | +3.4% | 10,433,900 |
| 2016/08/23 | 1,584 | 1,605.5 | 1,578 | 1,598 | +44 | +2.8% | 8,976,600 |
| 2016/08/22 | 1,544 | 1,562.5 | 1,539 | 1,554 | +22 | +1.4% | 5,883,000 |
| 2016/08/19 | 1,565 | 1,567.5 | 1,519.5 | 1,532 | -45 | -2.9% | 8,012,500 |
| 2016/08/18 | 1,610 | 1,612 | 1,577 | 1,577 | -48.5 | -3% | 5,756,500 |
| 2016/08/17 | 1,629.5 | 1,635 | 1,620 | 1,625.5 | -8.5 | -0.5% | 5,214,100 |
| 2016/08/16 | 1,647 | 1,653.5 | 1,626 | 1,634 | -23.5 | -1.4% | 6,253,600 |
| 2016/08/15 | 1,685 | 1,686.5 | 1,655.5 | 1,657.5 | -35.5 | -2.1% | 3,095,900 |
| 2016/08/12 | 1,665 | 1,693.5 | 1,650.5 | 1,693 | +23 | +1.4% | 8,430,400 |
| 2016/08/10 | 1,679 | 1,684.5 | 1,663.5 | 1,670 | -24 | -1.4% | 5,131,800 |
| 2016/08/09 | 1,687.5 | 1,699.5 | 1,677.5 | 1,694 | +7 | +0.4% | 5,967,000 |
| 2016/08/08 | 1,688.5 | 1,698.5 | 1,674.5 | 1,687 | +1.5 | +0.1% | 3,926,300 |
| 2016/08/05 | 1,716 | 1,727 | 1,668 | 1,685.5 | -14 | -0.8% | 7,767,100 |
| 2016/08/04 | 1,726.5 | 1,735 | 1,682.5 | 1,699.5 | -29.5 | -1.7% | 8,612,700 |
| 2016/08/03 | 1,740 | 1,748.5 | 1,725 | 1,729 | -11 | -0.6% | 14,036,000 |
| 2016/08/02 | 1,771.5 | 1,775.5 | 1,740 | 1,740 | -38.5 | -2.2% | 8,818,300 |
| 2016/08/01 | 1,725 | 1,779 | 1,720 | 1,778.5 | +57 | +3.3% | 12,528,100 |
| 2016/07/29 | 1,694 | 1,728 | 1,610.5 | 1,721.5 | +27 | +1.6% | 12,162,000 |
| 2016/07/28 | 1,718 | 1,734.5 | 1,685.5 | 1,694.5 | -7 | -0.4% | 13,459,800 |
| 2016/07/27 | 1,731.5 | 1,742 | 1,701 | 1,701.5 | +10 | +0.6% | 10,098,600 |
| 2016/07/26 | 1,667 | 1,695 | 1,666 | 1,691.5 | +24 | +1.4% | 11,805,400 |
| 2016/07/25 | 1,675 | 1,682.5 | 1,661 | 1,667.5 | +11.5 | +0.7% | 6,130,500 |
| 2016/07/22 | 1,639 | 1,669 | 1,635 | 1,656 | +9 | +0.5% | 5,552,600 |
| 2016/07/21 | 1,675 | 1,679 | 1,639.5 | 1,647 | -26 | -1.6% | 5,730,600 |
| 2016/07/20 | 1,663 | 1,673.5 | 1,651.5 | 1,673 | +12 | +0.7% | 6,919,800 |
| 2016/07/19 | 1,624 | 1,661 | 1,618.5 | 1,661 | +53 | +3.3% | 10,629,200 |
| 2016/07/15 | 1,646.5 | 1,646.5 | 1,598.5 | 1,608 | -37 | -2.2% | 8,472,300 |
| 2016/07/14 | 1,635.5 | 1,650 | 1,624 | 1,645 | -6.5 | -0.4% | 8,603,100 |
| 2016/07/13 | 1,700 | 1,701.5 | 1,642.5 | 1,651.5 | -16 | -1% | 10,774,200 |
| 2016/07/12 | 1,652 | 1,687 | 1,649.5 | 1,667.5 | +39.5 | +2.4% | 12,582,300 |
| 2016/07/11 | 1,630 | 1,640 | 1,609.5 | 1,628 | +24.5 | +1.5% | 9,885,600 |
| 2016/07/08 | 1,615 | 1,617 | 1,599 | 1,603.5 | +16.5 | +1% | 13,244,300 |
| 2016/07/07 | 1,590.5 | 1,592.5 | 1,555.5 | 1,587 | -5 | -0.3% | 7,620,300 |
| 2016/07/06 | 1,598.5 | 1,613.5 | 1,571.5 | 1,592 | -25 | -1.5% | 8,698,400 |
| 2016/07/05 | 1,623.5 | 1,626 | 1,615 | 1,617 | -7 | -0.4% | 6,046,400 |
2151～
2200
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
