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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 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 |
| 2015/12/07 | 1,722.5 | 1,733.5 | 1,715 | 1,726 | +13 | +0.8% | 4,503,000 |
| 2015/12/04 | 1,732 | 1,748.5 | 1,705.5 | 1,713 | -42 | -2.4% | 8,305,500 |
| 2015/12/03 | 1,756 | 1,758.5 | 1,741 | 1,755 | +0.5 | ±0% | 4,435,800 |
| 2015/12/02 | 1,752 | 1,765 | 1,746 | 1,754.5 | +5 | +0.3% | 6,177,200 |
| 2015/12/01 | 1,715 | 1,759.5 | 1,713 | 1,749.5 | +16 | +0.9% | 9,037,700 |
| 2015/11/30 | 1,746.5 | 1,753.5 | 1,722 | 1,733.5 | -10 | -0.6% | 8,397,600 |
| 2015/11/27 | 1,755 | 1,759 | 1,741.5 | 1,743.5 | -12 | -0.7% | 4,638,200 |
| 2015/11/26 | 1,759.5 | 1,774.5 | 1,752 | 1,755.5 | +11.5 | +0.7% | 6,568,000 |
| 2015/11/25 | 1,740 | 1,752 | 1,732.5 | 1,744 | -4 | -0.2% | 8,023,200 |
| 2015/11/24 | 1,743 | 1,758 | 1,737 | 1,748 | +7.5 | +0.4% | 10,353,600 |
| 2015/11/20 | 1,720 | 1,744 | 1,718 | 1,740.5 | +6.5 | +0.4% | 7,192,400 |
| 2015/11/19 | 1,760 | 1,765 | 1,730 | 1,734 | +2 | +0.1% | 9,589,300 |
| 2015/11/18 | 1,730 | 1,753 | 1,725.5 | 1,732 | +5.5 | +0.3% | 8,682,800 |
| 2015/11/17 | 1,752 | 1,754.5 | 1,721.5 | 1,726.5 | -10.5 | -0.6% | 10,090,900 |
| 2015/11/16 | 1,730.5 | 1,748 | 1,708.5 | 1,737 | -16 | -0.9% | 6,267,900 |
| 2015/11/13 | 1,762 | 1,762 | 1,735 | 1,753 | -17 | -1% | 7,800,800 |
| 2015/11/12 | 1,764 | 1,793 | 1,745 | 1,770 | +6 | +0.3% | 7,977,700 |
| 2015/11/11 | 1,784 | 1,784 | 1,731 | 1,764 | -37 | -2.1% | 9,881,100 |
| 2015/11/10 | 1,773 | 1,801.5 | 1,770.5 | 1,801 | -1 | -0.1% | 8,662,200 |
| 2015/11/09 | 1,776 | 1,804 | 1,772 | 1,802 | +15.5 | +0.9% | 8,390,200 |
| 2015/11/06 | 1,768.5 | 1,789.5 | 1,762 | 1,786.5 | +18.5 | +1% | 4,487,800 |
| 2015/11/05 | 1,765 | 1,784 | 1,761 | 1,768 | +17 | +1% | 7,400,400 |
| 2015/11/04 | 1,740.5 | 1,782 | 1,740.5 | 1,751 | +33 | +1.9% | 9,608,200 |
| 2015/11/02 | 1,748 | 1,759 | 1,708 | 1,718 | -47 | -2.7% | 7,785,500 |
| 2015/10/30 | 1,744.5 | 1,780 | 1,720 | 1,765 | +32.5 | +1.9% | 10,337,100 |
| 2015/10/29 | 1,710 | 1,742 | 1,706 | 1,732.5 | +38.5 | +2.3% | 8,358,600 |
| 2015/10/28 | 1,700 | 1,704.5 | 1,672.5 | 1,694 | +6.5 | +0.4% | 5,193,300 |
| 2015/10/27 | 1,699 | 1,703.5 | 1,682.5 | 1,687.5 | +3.5 | +0.2% | 4,998,300 |
2351～
2400
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
