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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 1,573.5 | 1,592 | 1,563.5 | 1,577 | -4 | -0.3% | 9,580,700 |
| 2016/02/19 | 1,580 | 1,596 | 1,569 | 1,581 | -4 | -0.3% | 7,010,000 |
| 2016/02/18 | 1,600 | 1,601.5 | 1,576 | 1,585 | +36 | +2.3% | 8,744,700 |
| 2016/02/17 | 1,602.5 | 1,622.5 | 1,536 | 1,549 | -53.5 | -3.3% | 10,488,800 |
| 2016/02/16 | 1,603 | 1,629.5 | 1,591 | 1,602.5 | -3.5 | -0.2% | 8,368,600 |
| 2016/02/15 | 1,563.5 | 1,620 | 1,544.5 | 1,606 | +109 | +7.3% | 11,900,200 |
| 2016/02/12 | 1,548.5 | 1,558 | 1,476 | 1,497 | -81.5 | -5.2% | 16,018,100 |
| 2016/02/10 | 1,618.5 | 1,621 | 1,555.5 | 1,578.5 | -48 | -3% | 14,472,900 |
| 2016/02/09 | 1,622.5 | 1,642 | 1,615 | 1,626.5 | -36 | -2.2% | 13,997,100 |
| 2016/02/08 | 1,635.5 | 1,668.5 | 1,619 | 1,662.5 | +16 | +1% | 6,091,900 |
| 2016/02/05 | 1,608.5 | 1,651.5 | 1,603.5 | 1,646.5 | -12 | -0.7% | 9,609,100 |
| 2016/02/04 | 1,690 | 1,697.5 | 1,648.5 | 1,658.5 | -32 | -1.9% | 8,407,600 |
| 2016/02/03 | 1,706 | 1,733 | 1,680.5 | 1,690.5 | -48 | -2.8% | 9,352,900 |
| 2016/02/02 | 1,713 | 1,749.5 | 1,709.5 | 1,738.5 | +40 | +2.4% | 8,438,000 |
| 2016/02/01 | 1,716 | 1,726.5 | 1,693 | 1,698.5 | +48.5 | +2.9% | 12,403,300 |
| 2016/01/29 | 1,668 | 1,670 | 1,592.5 | 1,650 | +22 | +1.4% | 13,617,000 |
| 2016/01/28 | 1,628.5 | 1,650.5 | 1,613 | 1,628 | -2.5 | -0.2% | 8,908,800 |
| 2016/01/27 | 1,604 | 1,635.5 | 1,600 | 1,630.5 | +35 | +2.2% | 7,375,200 |
| 2016/01/26 | 1,587 | 1,608.5 | 1,572.5 | 1,595.5 | -5 | -0.3% | 5,411,200 |
| 2016/01/25 | 1,609 | 1,613.5 | 1,577 | 1,600.5 | +3.5 | +0.2% | 5,959,800 |
| 2016/01/22 | 1,552.5 | 1,602.5 | 1,540 | 1,597 | +97 | +6.5% | 8,992,800 |
| 2016/01/21 | 1,542 | 1,569.5 | 1,499.5 | 1,500 | -36 | -2.3% | 9,852,600 |
| 2016/01/20 | 1,567 | 1,579 | 1,531 | 1,536 | -34.5 | -2.2% | 8,152,100 |
| 2016/01/19 | 1,559.5 | 1,585 | 1,554.5 | 1,570.5 | +11 | +0.7% | 5,228,900 |
| 2016/01/18 | 1,549.5 | 1,569.5 | 1,535.5 | 1,559.5 | -26 | -1.6% | 7,844,700 |
| 2016/01/15 | 1,629.5 | 1,644 | 1,574.5 | 1,585.5 | -25 | -1.6% | 8,066,100 |
| 2016/01/14 | 1,617 | 1,631.5 | 1,572 | 1,610.5 | -38.5 | -2.3% | 8,276,300 |
| 2016/01/13 | 1,636 | 1,649.5 | 1,628 | 1,649 | +42.5 | +2.6% | 6,967,700 |
| 2016/01/12 | 1,645 | 1,674 | 1,601 | 1,606.5 | -70.5 | -4.2% | 9,506,400 |
| 2016/01/08 | 1,652.5 | 1,709.5 | 1,643.5 | 1,677 | -2 | -0.1% | 13,483,800 |
| 2016/01/07 | 1,681 | 1,706 | 1,657 | 1,679 | +4.5 | +0.3% | 8,123,900 |
| 2016/01/06 | 1,712.5 | 1,714 | 1,656.5 | 1,674.5 | +11.5 | +0.7% | 6,297,200 |
| 2016/01/05 | 1,671.5 | 1,687.5 | 1,646 | 1,663 | -22.5 | -1.3% | 6,615,500 |
| 2016/01/04 | 1,718 | 1,734 | 1,678 | 1,685.5 | -46 | -2.7% | 6,448,700 |
| 2015/12/30 | 1,739 | 1,745.5 | 1,723 | 1,731.5 | -1.5 | -0.1% | 3,769,500 |
| 2015/12/29 | 1,704 | 1,739 | 1,704 | 1,733 | +29 | +1.7% | 3,537,500 |
| 2015/12/28 | 1,692.5 | 1,711 | 1,685.5 | 1,704 | +23 | +1.4% | 3,038,700 |
| 2015/12/25 | 1,691.5 | 1,694.5 | 1,678 | 1,681 | -4 | -0.2% | 2,816,000 |
| 2015/12/24 | 1,710 | 1,718.5 | 1,680 | 1,685 | +2 | +0.1% | 6,830,000 |
| 2015/12/22 | 1,699 | 1,706 | 1,681.5 | 1,683 | +1.5 | +0.1% | 4,560,800 |
| 2015/12/21 | 1,682 | 1,695.5 | 1,668 | 1,681.5 | -19.5 | -1.1% | 8,556,100 |
| 2015/12/18 | 1,725 | 1,797.5 | 1,700.5 | 1,701 | -19 | -1.1% | 13,274,600 |
| 2015/12/17 | 1,750 | 1,750 | 1,718.5 | 1,720 | +10 | +0.6% | 8,373,000 |
| 2015/12/16 | 1,680 | 1,716 | 1,674 | 1,710 | +64 | +3.9% | 9,803,800 |
| 2015/12/15 | 1,674 | 1,674 | 1,641.5 | 1,646 | -9.5 | -0.6% | 5,998,800 |
| 2015/12/14 | 1,641 | 1,659.5 | 1,640.5 | 1,655.5 | -35.5 | -2.1% | 6,588,500 |
| 2015/12/11 | 1,653 | 1,694 | 1,652 | 1,691 | +31 | +1.9% | 12,304,100 |
| 2015/12/10 | 1,650 | 1,671.5 | 1,631.5 | 1,660 | -14 | -0.8% | 6,007,600 |
| 2015/12/09 | 1,715 | 1,715 | 1,670.5 | 1,674 | -41 | -2.4% | 7,519,300 |
| 2015/12/08 | 1,756.5 | 1,761 | 1,704.5 | 1,715 | -11 | -0.6% | 7,357,800 |
2251～
2300
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
