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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 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 |
| 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 |
2201～
2250
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
