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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 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 |
| 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 |
2251～
2300
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
