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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 1,618 | 1,633 | 1,611.5 | 1,624 | +20.5 | +1.3% | 8,097,100 |
| 2016/07/01 | 1,600 | 1,609 | 1,593 | 1,603.5 | +3.5 | +0.2% | 7,957,600 |
| 2016/06/30 | 1,603.5 | 1,621.5 | 1,600 | 1,600 | -15 | -0.9% | 14,694,200 |
| 2016/06/29 | 1,630 | 1,638 | 1,608.5 | 1,615 | +5 | +0.3% | 12,424,700 |
| 2016/06/28 | 1,569 | 1,633.5 | 1,568.5 | 1,610 | +15 | +0.9% | 10,913,200 |
| 2016/06/27 | 1,540 | 1,600.5 | 1,539.5 | 1,595 | +99 | +6.6% | 12,661,500 |
| 2016/06/24 | 1,613.5 | 1,629.5 | 1,477.5 | 1,496 | -117 | -7.3% | 13,394,200 |
| 2016/06/23 | 1,635 | 1,638.5 | 1,606.5 | 1,613 | -13.5 | -0.8% | 6,878,300 |
| 2016/06/22 | 1,630 | 1,636 | 1,621 | 1,626.5 | +21.5 | +1.3% | 12,224,600 |
| 2016/06/21 | 1,546 | 1,613.5 | 1,541.5 | 1,605 | +59 | +3.8% | 10,817,500 |
| 2016/06/20 | 1,525 | 1,554 | 1,524.5 | 1,546 | +43 | +2.9% | 8,865,800 |
| 2016/06/17 | 1,514.5 | 1,530 | 1,502.5 | 1,503 | +12.5 | +0.8% | 10,609,600 |
| 2016/06/16 | 1,527 | 1,534 | 1,484.5 | 1,490.5 | -44 | -2.9% | 8,335,300 |
| 2016/06/15 | 1,510.5 | 1,543 | 1,508.5 | 1,534.5 | +14 | +0.9% | 7,140,900 |
| 2016/06/14 | 1,520.5 | 1,530 | 1,501 | 1,520.5 | -7 | -0.5% | 7,617,600 |
| 2016/06/13 | 1,535 | 1,549.5 | 1,526.5 | 1,527.5 | -40 | -2.6% | 8,293,900 |
| 2016/06/10 | 1,580 | 1,580 | 1,552.5 | 1,567.5 | +5.5 | +0.4% | 12,608,600 |
| 2016/06/09 | 1,555 | 1,567.5 | 1,549 | 1,562 | +5.5 | +0.4% | 7,319,700 |
| 2016/06/08 | 1,550 | 1,556.5 | 1,532.5 | 1,556.5 | +32.5 | +2.1% | 8,173,800 |
| 2016/06/07 | 1,493.5 | 1,525 | 1,493.5 | 1,524 | +33 | +2.2% | 6,619,900 |
| 2016/06/06 | 1,470.5 | 1,495.5 | 1,463.5 | 1,491 | -10.5 | -0.7% | 5,536,900 |
| 2016/06/03 | 1,486 | 1,504 | 1,484.5 | 1,501.5 | +19 | +1.3% | 4,621,500 |
| 2016/06/02 | 1,480 | 1,498.5 | 1,466.5 | 1,482.5 | -17.5 | -1.2% | 6,810,400 |
| 2016/06/01 | 1,499 | 1,519.5 | 1,494.5 | 1,500 | -17 | -1.1% | 5,597,000 |
| 2016/05/31 | 1,487.5 | 1,517 | 1,485 | 1,517 | +23.5 | +1.6% | 9,241,300 |
| 2016/05/30 | 1,469 | 1,494.5 | 1,460 | 1,493.5 | +27.5 | +1.9% | 4,348,800 |
| 2016/05/27 | 1,463 | 1,476 | 1,455.5 | 1,466 | +6.5 | +0.4% | 4,366,300 |
| 2016/05/26 | 1,445 | 1,463.5 | 1,432 | 1,459.5 | +30.5 | +2.1% | 7,927,700 |
| 2016/05/25 | 1,480.5 | 1,489 | 1,428 | 1,429 | -40.5 | -2.8% | 9,695,700 |
| 2016/05/24 | 1,471.5 | 1,473 | 1,460.5 | 1,469.5 | -11.5 | -0.8% | 5,172,500 |
| 2016/05/23 | 1,477 | 1,484.5 | 1,461.5 | 1,481 | -6.5 | -0.4% | 4,519,100 |
| 2016/05/20 | 1,483 | 1,493 | 1,477.5 | 1,487.5 | -2 | -0.1% | 4,798,100 |
| 2016/05/19 | 1,504 | 1,515 | 1,488.5 | 1,489.5 | -14 | -0.9% | 5,848,300 |
| 2016/05/18 | 1,487.5 | 1,520.5 | 1,486.5 | 1,503.5 | +3.5 | +0.2% | 6,765,100 |
| 2016/05/17 | 1,482.5 | 1,500.5 | 1,464 | 1,500 | +34 | +2.3% | 6,003,300 |
| 2016/05/16 | 1,467 | 1,485 | 1,457 | 1,466 | ±0 | ±0% | 3,767,200 |
| 2016/05/13 | 1,489.5 | 1,489.5 | 1,447.5 | 1,466 | -9 | -0.6% | 8,593,100 |
| 2016/05/12 | 1,440 | 1,479.5 | 1,439.5 | 1,475 | +18.5 | +1.3% | 7,800,300 |
| 2016/05/11 | 1,488 | 1,491.5 | 1,453 | 1,456.5 | -22 | -1.5% | 7,379,700 |
| 2016/05/10 | 1,446 | 1,481.5 | 1,438 | 1,478.5 | +35.5 | +2.5% | 6,978,400 |
| 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 |
2201～
2250
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
