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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/26 | 1,689.5 | 1,696 | 1,674 | 1,684 | +34.5 | +2.1% | 7,323,800 |
| 2015/10/23 | 1,660 | 1,661 | 1,628.5 | 1,649.5 | +37.5 | +2.3% | 7,694,600 |
| 2015/10/22 | 1,631 | 1,641.5 | 1,611.5 | 1,612 | -36 | -2.2% | 6,140,500 |
| 2015/10/21 | 1,650 | 1,652.5 | 1,619 | 1,648 | -7.5 | -0.5% | 6,014,700 |
| 2015/10/20 | 1,661 | 1,679.5 | 1,647.5 | 1,655.5 | +34.5 | +2.1% | 7,061,800 |
| 2015/10/19 | 1,642 | 1,649 | 1,613.5 | 1,621 | -4.5 | -0.3% | 5,472,500 |
| 2015/10/16 | 1,607 | 1,638.5 | 1,602 | 1,625.5 | +34.5 | +2.2% | 5,915,200 |
| 2015/10/15 | 1,635.5 | 1,635.5 | 1,580 | 1,591 | +35.5 | +2.3% | 7,291,200 |
| 2015/10/14 | 1,585 | 1,586 | 1,542 | 1,555.5 | -28 | -1.8% | 7,626,500 |
| 2015/10/13 | 1,569.5 | 1,593 | 1,558 | 1,583.5 | +1.5 | +0.1% | 7,334,800 |
| 2015/10/09 | 1,547 | 1,582.5 | 1,539.5 | 1,582 | +58 | +3.8% | 11,818,300 |
| 2015/10/08 | 1,554.5 | 1,558 | 1,520.5 | 1,524 | -30.5 | -2% | 6,844,500 |
| 2015/10/07 | 1,564.5 | 1,581 | 1,541.5 | 1,554.5 | -30.5 | -1.9% | 8,340,500 |
| 2015/10/06 | 1,588 | 1,613.5 | 1,570.5 | 1,585 | +8 | +0.5% | 6,947,700 |
| 2015/10/05 | 1,570 | 1,598 | 1,560 | 1,577 | +33 | +2.1% | 7,375,600 |
| 2015/10/02 | 1,543.5 | 1,572 | 1,537.5 | 1,544 | -31 | -2% | 6,304,200 |
| 2015/10/01 | 1,559 | 1,584.5 | 1,536.5 | 1,575 | +30 | +1.9% | 11,899,500 |
| 2015/09/30 | 1,558 | 1,566 | 1,527.5 | 1,545 | +27 | +1.8% | 11,052,900 |
| 2015/09/29 | 1,580.5 | 1,585.5 | 1,514.5 | 1,518 | -91.5 | -5.7% | 9,674,500 |
| 2015/09/28 | 1,630 | 1,645 | 1,591.5 | 1,609.5 | -18.5 | -1.1% | 6,224,400 |
| 2015/09/25 | 1,609 | 1,661.5 | 1,597.5 | 1,628 | +50.5 | +3.2% | 10,255,500 |
| 2015/09/24 | 1,633 | 1,636 | 1,577.5 | 1,577.5 | -72.5 | -4.4% | 11,923,100 |
| 2015/09/18 | 1,669 | 1,683.5 | 1,649.5 | 1,650 | -17 | -1% | 7,930,200 |
| 2015/09/17 | 1,678 | 1,688 | 1,652 | 1,667 | -2.5 | -0.1% | 5,645,400 |
| 2015/09/16 | 1,668 | 1,675 | 1,646.5 | 1,669.5 | +6 | +0.4% | 7,517,900 |
| 2015/09/15 | 1,713.5 | 1,718.5 | 1,656.5 | 1,663.5 | -2.5 | -0.2% | 6,683,300 |
| 2015/09/14 | 1,736.5 | 1,737 | 1,663.5 | 1,666 | -20 | -1.2% | 5,291,300 |
| 2015/09/11 | 1,658 | 1,726.5 | 1,656.5 | 1,686 | -11 | -0.6% | 16,222,900 |
| 2015/09/10 | 1,681 | 1,710.5 | 1,662.5 | 1,697 | -56 | -3.2% | 7,665,700 |
| 2015/09/09 | 1,666 | 1,753 | 1,647 | 1,753 | +156 | +9.8% | 9,492,000 |
| 2015/09/08 | 1,683.5 | 1,692 | 1,597 | 1,597 | -78 | -4.7% | 6,718,400 |
| 2015/09/07 | 1,673 | 1,700 | 1,659.5 | 1,675 | +9.5 | +0.6% | 5,739,500 |
2351～
2400
件表示中 / 3735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 | 140,200円 | +0.9% | +380.2% | 5.56% | 19.31倍 | 1.66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 | 322,300円 | +6.0% | +4.0% | 2.42% | 20.01倍 | 3.70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 | 677,200円 | +2.2% | +10.2% | 1.77% | 13.01倍 | 1.31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 | 250,600円 | +20.9% | +10.6% | 2.63% | 11.85倍 | 1.57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 | 251,300円 | -3.5% | -11.3% | 2.39% | 23.08倍 | 1.55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
