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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 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 |
| 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 |
2401～
2450
件表示中 / 3766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 |
| 武 田 | 453,300円 | -1.1% | +75.3% | 4.41% | 31.40倍 | 1.03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 | 800,400円 | +2.2% | +28.0% | 1.75% | 12.81倍 | 1.56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
