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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 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 |
| 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 |
2301～
2350
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
