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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 1,885 | 1,885 | 1,865 | 1,867.5 | -10.5 | -0.6% | 3,779,500 |
| 2019/11/28 | 1,895 | 1,906 | 1,874.5 | 1,878 | -4.5 | -0.2% | 3,190,200 |
| 2019/11/27 | 1,851.5 | 1,892.5 | 1,851.5 | 1,882.5 | +38 | +2.1% | 5,706,800 |
| 2019/11/26 | 1,853 | 1,863.5 | 1,829 | 1,844.5 | -11 | -0.6% | 16,939,300 |
| 2019/11/25 | 1,853.5 | 1,867.5 | 1,845.5 | 1,855.5 | +16 | +0.9% | 4,371,500 |
| 2019/11/22 | 1,818.5 | 1,847 | 1,806 | 1,839.5 | +21.5 | +1.2% | 5,469,900 |
| 2019/11/21 | 1,850 | 1,872.5 | 1,811.5 | 1,818 | -29.5 | -1.6% | 7,603,900 |
| 2019/11/20 | 1,834 | 1,850 | 1,823 | 1,847.5 | +15 | +0.8% | 6,015,700 |
| 2019/11/19 | 1,826 | 1,843 | 1,822 | 1,832.5 | -4.5 | -0.2% | 4,313,800 |
| 2019/11/18 | 1,814 | 1,838.5 | 1,813.5 | 1,837 | +31.5 | +1.7% | 4,501,900 |
| 2019/11/15 | 1,804 | 1,827 | 1,804 | 1,805.5 | -1.5 | -0.1% | 5,869,300 |
| 2019/11/14 | 1,798.5 | 1,819 | 1,790.5 | 1,807 | +14 | +0.8% | 5,114,900 |
| 2019/11/13 | 1,796 | 1,801 | 1,778.5 | 1,793 | -4 | -0.2% | 6,184,400 |
| 2019/11/12 | 1,811 | 1,811.5 | 1,786 | 1,797 | -16.5 | -0.9% | 6,015,600 |
| 2019/11/11 | 1,821.5 | 1,831 | 1,809.5 | 1,813.5 | -5.5 | -0.3% | 5,218,800 |
| 2019/11/08 | 1,835 | 1,835.5 | 1,806 | 1,819 | -6 | -0.3% | 8,348,500 |
| 2019/11/07 | 1,812 | 1,832.5 | 1,810 | 1,825 | -2.5 | -0.1% | 5,166,500 |
| 2019/11/06 | 1,810.5 | 1,831 | 1,802 | 1,827.5 | +17 | +0.9% | 8,850,600 |
| 2019/11/05 | 1,830 | 1,840 | 1,807 | 1,810.5 | -30 | -1.6% | 12,537,700 |
| 2019/11/01 | 1,836 | 1,855.5 | 1,829 | 1,840.5 | -18 | -1% | 8,765,900 |
| 2019/10/31 | 1,808 | 1,894 | 1,803.5 | 1,858.5 | +16 | +0.9% | 8,729,000 |
| 2019/10/30 | 1,821 | 1,846.5 | 1,818.5 | 1,842.5 | +47.5 | +2.6% | 7,070,100 |
| 2019/10/29 | 1,780 | 1,798.5 | 1,776.5 | 1,795 | +24.5 | +1.4% | 4,812,600 |
| 2019/10/28 | 1,765 | 1,774.5 | 1,754.5 | 1,770.5 | +3.5 | +0.2% | 3,460,000 |
| 2019/10/25 | 1,778 | 1,779 | 1,761 | 1,767 | -2 | -0.1% | 4,991,300 |
| 2019/10/24 | 1,748 | 1,774 | 1,742.5 | 1,769 | +40.5 | +2.3% | 7,168,200 |
| 2019/10/23 | 1,693 | 1,734.5 | 1,692.5 | 1,728.5 | +20 | +1.2% | 7,248,200 |
| 2019/10/21 | 1,714.5 | 1,722.5 | 1,703.5 | 1,708.5 | -7 | -0.4% | 5,240,400 |
| 2019/10/18 | 1,710 | 1,732 | 1,708.5 | 1,715.5 | -5.5 | -0.3% | 6,547,100 |
| 2019/10/17 | 1,710 | 1,725 | 1,697 | 1,721 | +26.5 | +1.6% | 8,210,600 |
| 2019/10/16 | 1,660 | 1,698.5 | 1,658.5 | 1,694.5 | +56.5 | +3.4% | 9,579,100 |
| 2019/10/15 | 1,608 | 1,638.5 | 1,603 | 1,638 | +52 | +3.3% | 7,502,600 |
| 2019/10/11 | 1,563.5 | 1,588 | 1,548.5 | 1,586 | +38.5 | +2.5% | 7,731,600 |
| 2019/10/10 | 1,527 | 1,548.5 | 1,523.5 | 1,547.5 | +22.5 | +1.5% | 5,633,200 |
| 2019/10/09 | 1,524 | 1,539.5 | 1,519.5 | 1,525 | -10.5 | -0.7% | 5,250,800 |
| 2019/10/08 | 1,510.5 | 1,541.5 | 1,510 | 1,535.5 | +30 | +2% | 6,672,300 |
| 2019/10/07 | 1,497 | 1,508.5 | 1,492.5 | 1,505.5 | +9 | +0.6% | 3,853,400 |
| 2019/10/04 | 1,475.5 | 1,497.5 | 1,471 | 1,496.5 | +17.5 | +1.2% | 5,708,100 |
| 2019/10/03 | 1,482 | 1,494.5 | 1,472.5 | 1,479 | -32 | -2.1% | 5,576,800 |
| 2019/10/02 | 1,524 | 1,527 | 1,506 | 1,511 | -21.5 | -1.4% | 4,846,200 |
| 2019/10/01 | 1,549 | 1,555.5 | 1,532 | 1,532.5 | -6 | -0.4% | 5,004,900 |
| 2019/09/30 | 1,531.5 | 1,570.5 | 1,531 | 1,538.5 | +1 | +0.1% | 8,045,000 |
| 2019/09/27 | 1,547 | 1,559 | 1,522.5 | 1,537.5 | -29 | -1.9% | 5,726,000 |
| 2019/09/26 | 1,559 | 1,572.5 | 1,541.5 | 1,566.5 | +9.5 | +0.6% | 7,603,000 |
| 2019/09/25 | 1,525.5 | 1,557.5 | 1,525.5 | 1,557 | +34.5 | +2.3% | 5,485,200 |
| 2019/09/24 | 1,544 | 1,549.5 | 1,522.5 | 1,522.5 | -7.5 | -0.5% | 7,495,300 |
| 2019/09/20 | 1,526.5 | 1,560 | 1,523 | 1,530 | +8 | +0.5% | 8,797,700 |
| 2019/09/19 | 1,513 | 1,540 | 1,513 | 1,522 | +12 | +0.8% | 5,490,300 |
| 2019/09/18 | 1,518 | 1,527.5 | 1,506 | 1,510 | -19 | -1.2% | 5,937,600 |
| 2019/09/17 | 1,530 | 1,562 | 1,515.5 | 1,529 | -28 | -1.8% | 7,791,200 |
1401～
1450
件表示中 / 3768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 | 169,200円 | +0.9% | +380.2% | 4.61% | 23.31倍 | 2.00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 | 370,000円 | +6.0% | +4.0% | 2.11% | 22.83倍 | 4.22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 | 806,600円 | +2.2% | +28.0% | 1.74% | 12.91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 | 258,000円 | +20.9% | +10.6% | 2.56% | 12.20倍 | 1.61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 | 263,900円 | -3.5% | -11.3% | 2.27% | 24.24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
