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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,694 | 1,705.5 | 1,650.5 | 1,665.5 | -34.5 | -2% | 7,149,900 |
| 2015/09/03 | 1,715 | 1,756 | 1,699 | 1,700 | +15.5 | +0.9% | 6,734,100 |
| 2015/09/02 | 1,667.5 | 1,731.5 | 1,660 | 1,684.5 | -11 | -0.6% | 8,978,900 |
| 2015/09/01 | 1,783.5 | 1,790.5 | 1,693.5 | 1,695.5 | -104.5 | -5.8% | 8,818,900 |
| 2015/08/31 | 1,813.5 | 1,813.5 | 1,778 | 1,800 | -4 | -0.2% | 8,238,300 |
| 2015/08/28 | 1,821 | 1,821.5 | 1,781 | 1,804 | +23 | +1.3% | 8,024,000 |
| 2015/08/27 | 1,808 | 1,837 | 1,769 | 1,781 | +13 | +0.7% | 6,751,700 |
| 2015/08/26 | 1,701 | 1,780 | 1,664.5 | 1,768 | +48.5 | +2.8% | 14,743,300 |
| 2015/08/25 | 1,727.5 | 1,824 | 1,717.5 | 1,719.5 | -61 | -3.4% | 15,270,200 |
| 2015/08/24 | 1,860 | 1,869 | 1,780.5 | 1,780.5 | -103.5 | -5.5% | 16,135,600 |
| 2015/08/21 | 1,900 | 1,910 | 1,878.5 | 1,884 | -35 | -1.8% | 10,391,600 |
| 2015/08/20 | 1,940 | 1,960.5 | 1,917.5 | 1,919 | -20.5 | -1.1% | 6,527,100 |
| 2015/08/19 | 1,951.5 | 1,971.5 | 1,938.5 | 1,939.5 | -29.5 | -1.5% | 5,895,500 |
| 2015/08/18 | 1,949 | 1,977 | 1,946 | 1,969 | +26.5 | +1.4% | 5,144,800 |
| 2015/08/17 | 1,949 | 1,967 | 1,932.5 | 1,942.5 | +3.5 | +0.2% | 5,134,400 |
| 2015/08/14 | 1,950 | 1,951.5 | 1,922.5 | 1,939 | +3 | +0.2% | 6,648,000 |
| 2015/08/13 | 1,915 | 1,941.5 | 1,901.5 | 1,936 | +3.5 | +0.2% | 6,876,300 |
| 2015/08/12 | 1,933 | 1,953 | 1,918 | 1,932.5 | -8.5 | -0.4% | 6,034,000 |
| 2015/08/11 | 1,949 | 1,950.5 | 1,916 | 1,941 | -15.5 | -0.8% | 5,877,900 |
| 2015/08/10 | 1,920.5 | 1,957.5 | 1,910.5 | 1,956.5 | +38 | +2% | 5,826,400 |
| 2015/08/07 | 1,940 | 1,940 | 1,896.5 | 1,918.5 | -42.5 | -2.2% | 10,507,500 |
| 2015/08/06 | 1,997 | 2,002.5 | 1,961 | 1,961 | -19 | -1% | 7,075,000 |
| 2015/08/05 | 1,980 | 2,009 | 1,947.5 | 1,980 | +5 | +0.3% | 9,543,500 |
| 2015/08/04 | 1,932.5 | 1,978 | 1,917 | 1,975 | +53.5 | +2.8% | 8,022,600 |
| 2015/08/03 | 1,919 | 1,939.5 | 1,901 | 1,921.5 | +54.5 | +2.9% | 7,865,600 |
| 2015/07/31 | 1,800 | 1,867 | 1,800 | 1,867 | +15 | +0.8% | 10,615,400 |
| 2015/07/30 | 1,895.5 | 1,899 | 1,809.5 | 1,852 | -78.5 | -4.1% | 14,373,700 |
| 2015/07/29 | 1,952.5 | 1,954 | 1,921.5 | 1,930.5 | +3 | +0.2% | 3,464,900 |
| 2015/07/28 | 1,926 | 1,939.5 | 1,912 | 1,927.5 | -13 | -0.7% | 5,475,300 |
| 2015/07/27 | 1,943.5 | 1,962 | 1,925 | 1,940.5 | -27 | -1.4% | 5,531,100 |
| 2015/07/24 | 1,972.5 | 1,979 | 1,956 | 1,967.5 | -5 | -0.3% | 5,109,500 |
| 2015/07/23 | 1,933 | 1,975 | 1,927.5 | 1,972.5 | +62.5 | +3.3% | 8,871,300 |
| 2015/07/22 | 1,910 | 1,922 | 1,899 | 1,910 | +5.5 | +0.3% | 7,576,200 |
| 2015/07/21 | 1,880 | 1,904.5 | 1,872.5 | 1,904.5 | +35.5 | +1.9% | 6,142,700 |
| 2015/07/17 | 1,862.5 | 1,876.5 | 1,861 | 1,869 | -1.5 | -0.1% | 3,519,500 |
| 2015/07/16 | 1,890 | 1,897 | 1,860 | 1,870.5 | +7.5 | +0.4% | 5,676,000 |
| 2015/07/15 | 1,847 | 1,871 | 1,844 | 1,863 | +32.5 | +1.8% | 6,021,000 |
| 2015/07/14 | 1,833.5 | 1,848 | 1,817.5 | 1,830.5 | +15 | +0.8% | 5,645,200 |
| 2015/07/13 | 1,782 | 1,820.5 | 1,778 | 1,815.5 | +35.5 | +2% | 5,150,500 |
| 2015/07/10 | 1,768 | 1,822 | 1,762.5 | 1,780 | +30.5 | +1.7% | 11,164,000 |
| 2015/07/09 | 1,720 | 1,751 | 1,705 | 1,749.5 | -21.5 | -1.2% | 12,428,800 |
| 2015/07/08 | 1,807 | 1,818 | 1,770.5 | 1,771 | -36 | -2% | 9,464,900 |
| 2015/07/07 | 1,797 | 1,807.5 | 1,781 | 1,807 | +31.5 | +1.8% | 5,572,300 |
| 2015/07/06 | 1,772.5 | 1,792.5 | 1,763 | 1,775.5 | -15.5 | -0.9% | 6,274,700 |
| 2015/07/03 | 1,783.5 | 1,793.5 | 1,775 | 1,791 | +7.5 | +0.4% | 3,871,500 |
| 2015/07/02 | 1,770.5 | 1,786 | 1,758 | 1,783.5 | +29 | +1.7% | 5,943,100 |
| 2015/07/01 | 1,745.5 | 1,759.5 | 1,739 | 1,754.5 | +9 | +0.5% | 5,095,900 |
| 2015/06/30 | 1,736 | 1,758.5 | 1,734.5 | 1,745.5 | +2.5 | +0.1% | 7,289,600 |
| 2015/06/29 | 1,760 | 1,770 | 1,738 | 1,743 | -57 | -3.2% | 10,451,100 |
| 2015/06/26 | 1,798.5 | 1,814.5 | 1,787.5 | 1,800 | -17 | -0.9% | 6,304,900 |
2401～
2450
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
