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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 1,450 | 1,451 | 1,431 | 1,443 | -7 | -0.5% | 5,756,900 |
| 2016/05/06 | 1,462.5 | 1,470 | 1,433 | 1,450 | +4.5 | +0.3% | 7,165,500 |
| 2016/05/02 | 1,421.5 | 1,449.5 | 1,415 | 1,445.5 | -51.5 | -3.4% | 8,751,400 |
| 2016/04/28 | 1,566 | 1,572.5 | 1,483 | 1,497 | -54.5 | -3.5% | 7,667,100 |
| 2016/04/27 | 1,576 | 1,579 | 1,534 | 1,551.5 | -24 | -1.5% | 7,185,600 |
| 2016/04/26 | 1,563.5 | 1,577.5 | 1,556 | 1,575.5 | +2.5 | +0.2% | 4,202,400 |
| 2016/04/25 | 1,582.5 | 1,582.5 | 1,560 | 1,573 | +0.5 | ±0% | 5,666,700 |
| 2016/04/22 | 1,553.5 | 1,573.5 | 1,546 | 1,572.5 | +7.5 | +0.5% | 6,574,100 |
| 2016/04/21 | 1,548 | 1,565.5 | 1,527 | 1,565 | +47 | +3.1% | 8,919,900 |
| 2016/04/20 | 1,521.5 | 1,544 | 1,512.5 | 1,518 | +5.5 | +0.4% | 6,627,900 |
| 2016/04/19 | 1,507 | 1,522 | 1,500 | 1,512.5 | +17.5 | +1.2% | 8,025,800 |
| 2016/04/18 | 1,491.5 | 1,508 | 1,477.5 | 1,495 | -46.5 | -3% | 8,750,200 |
| 2016/04/15 | 1,505 | 1,551 | 1,503.5 | 1,541.5 | +14.5 | +0.9% | 8,234,400 |
| 2016/04/14 | 1,500.5 | 1,528 | 1,485 | 1,527 | +46 | +3.1% | 8,080,300 |
| 2016/04/13 | 1,467.5 | 1,489 | 1,459 | 1,481 | +42.5 | +3% | 6,236,900 |
| 2016/04/12 | 1,460.5 | 1,470.5 | 1,438.5 | 1,438.5 | -9.5 | -0.7% | 6,880,500 |
| 2016/04/11 | 1,446 | 1,452.5 | 1,428 | 1,448 | -3.5 | -0.2% | 6,052,500 |
| 2016/04/08 | 1,411.5 | 1,463.5 | 1,396.5 | 1,451.5 | +31 | +2.2% | 10,286,200 |
| 2016/04/07 | 1,366.5 | 1,422 | 1,358 | 1,420.5 | +24 | +1.7% | 8,292,900 |
| 2016/04/06 | 1,414 | 1,419 | 1,391 | 1,396.5 | -17.5 | -1.2% | 7,238,200 |
| 2016/04/05 | 1,442.5 | 1,448.5 | 1,407.5 | 1,414 | -7 | -0.5% | 8,634,200 |
| 2016/04/04 | 1,410 | 1,442.5 | 1,408.5 | 1,421 | +6 | +0.4% | 6,697,200 |
| 2016/04/01 | 1,480.5 | 1,485 | 1,410 | 1,415 | -81.5 | -5.4% | 13,309,700 |
| 2016/03/31 | 1,521.5 | 1,525 | 1,493.5 | 1,496.5 | -10 | -0.7% | 10,519,000 |
| 2016/03/30 | 1,513.5 | 1,523 | 1,502 | 1,506.5 | -32 | -2.1% | 9,064,700 |
| 2016/03/29 | 1,582.5 | 1,588 | 1,533 | 1,538.5 | -49.5 | -3.1% | 9,484,100 |
| 2016/03/28 | 1,567.5 | 1,589.5 | 1,562.5 | 1,588 | +34.5 | +2.2% | 5,915,200 |
| 2016/03/25 | 1,564.5 | 1,567 | 1,545.5 | 1,553.5 | +5 | +0.3% | 4,516,900 |
| 2016/03/24 | 1,538 | 1,559.5 | 1,531.5 | 1,548.5 | +17 | +1.1% | 5,134,100 |
| 2016/03/23 | 1,551.5 | 1,576.5 | 1,526 | 1,531.5 | -13.5 | -0.9% | 6,522,600 |
| 2016/03/22 | 1,511.5 | 1,561 | 1,495 | 1,545 | +48.5 | +3.2% | 8,114,900 |
| 2016/03/18 | 1,520 | 1,529.5 | 1,482.5 | 1,496.5 | -38.5 | -2.5% | 10,565,900 |
| 2016/03/17 | 1,560 | 1,560.5 | 1,520.5 | 1,535 | +6 | +0.4% | 6,613,600 |
| 2016/03/16 | 1,541 | 1,555 | 1,521.5 | 1,529 | -26.5 | -1.7% | 6,519,800 |
| 2016/03/15 | 1,540 | 1,566 | 1,535 | 1,555.5 | +23.5 | +1.5% | 6,416,600 |
| 2016/03/14 | 1,538.5 | 1,543.5 | 1,526 | 1,532 | +2.5 | +0.2% | 8,771,300 |
| 2016/03/11 | 1,509 | 1,538.5 | 1,508 | 1,529.5 | -13.5 | -0.9% | 16,841,600 |
| 2016/03/10 | 1,551.5 | 1,560 | 1,541 | 1,543 | +2 | +0.1% | 8,462,400 |
| 2016/03/09 | 1,568 | 1,576 | 1,520 | 1,541 | -27.5 | -1.8% | 8,366,900 |
| 2016/03/08 | 1,582 | 1,582.5 | 1,549 | 1,568.5 | -13.5 | -0.9% | 8,796,200 |
| 2016/03/07 | 1,598 | 1,598 | 1,571 | 1,582 | -9.5 | -0.6% | 7,992,800 |
| 2016/03/04 | 1,609 | 1,613.5 | 1,576.5 | 1,591.5 | -33.5 | -2.1% | 9,258,000 |
| 2016/03/03 | 1,625 | 1,630 | 1,603 | 1,625 | -32.5 | -2% | 9,422,400 |
| 2016/03/02 | 1,648.5 | 1,663.5 | 1,630 | 1,657.5 | +57 | +3.6% | 7,979,200 |
| 2016/03/01 | 1,580 | 1,609.5 | 1,575.5 | 1,600.5 | -23.5 | -1.4% | 9,331,000 |
| 2016/02/29 | 1,640 | 1,667 | 1,624 | 1,624 | +13 | +0.8% | 12,486,500 |
| 2016/02/26 | 1,610 | 1,627.5 | 1,607.5 | 1,611 | +13.5 | +0.8% | 7,416,400 |
| 2016/02/25 | 1,580 | 1,603.5 | 1,569.5 | 1,597.5 | +33 | +2.1% | 8,138,200 |
| 2016/02/24 | 1,573 | 1,574.5 | 1,540.5 | 1,564.5 | -8.5 | -0.5% | 8,371,300 |
| 2016/02/23 | 1,580 | 1,591.5 | 1,562.5 | 1,573 | -4 | -0.3% | 7,934,200 |
2201～
2250
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
