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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 1,527 | 1,533.5 | 1,513 | 1,523.5 | -5.5 | -0.4% | 4,109,100 |
| 2019/07/26 | 1,512 | 1,538.5 | 1,502 | 1,529 | -2 | -0.1% | 2,919,600 |
| 2019/07/25 | 1,533 | 1,540.5 | 1,523 | 1,531 | -9 | -0.6% | 3,284,200 |
| 2019/07/24 | 1,557.5 | 1,558.5 | 1,530 | 1,540 | -18.5 | -1.2% | 4,348,500 |
| 2019/07/23 | 1,538 | 1,566.5 | 1,532.5 | 1,558.5 | +11.5 | +0.7% | 2,962,700 |
| 2019/07/22 | 1,547 | 1,548.5 | 1,534 | 1,547 | -15.5 | -1% | 3,052,200 |
| 2019/07/19 | 1,519.5 | 1,562.5 | 1,518 | 1,562.5 | +45 | +3% | 4,378,200 |
| 2019/07/18 | 1,533.5 | 1,535.5 | 1,513 | 1,517.5 | -34 | -2.2% | 5,582,800 |
| 2019/07/17 | 1,528.5 | 1,553 | 1,528.5 | 1,551.5 | +8.5 | +0.6% | 4,498,000 |
| 2019/07/16 | 1,539.5 | 1,547.5 | 1,524.5 | 1,543 | -7.5 | -0.5% | 3,751,500 |
| 2019/07/12 | 1,570.5 | 1,571 | 1,539 | 1,550.5 | -12 | -0.8% | 3,810,300 |
| 2019/07/11 | 1,584.5 | 1,590 | 1,559.5 | 1,562.5 | -10 | -0.6% | 3,224,800 |
| 2019/07/10 | 1,558.5 | 1,578 | 1,554.5 | 1,572.5 | +1.5 | +0.1% | 4,881,800 |
| 2019/07/09 | 1,578 | 1,584 | 1,565.5 | 1,571 | +16.5 | +1.1% | 4,388,700 |
| 2019/07/08 | 1,577 | 1,579 | 1,541.5 | 1,554.5 | -30.5 | -1.9% | 4,956,400 |
| 2019/07/05 | 1,598.5 | 1,600 | 1,581 | 1,585 | -2.5 | -0.2% | 4,048,600 |
| 2019/07/04 | 1,604 | 1,609 | 1,582.5 | 1,587.5 | -2 | -0.1% | 3,277,400 |
| 2019/07/03 | 1,572.5 | 1,589.5 | 1,565.5 | 1,589.5 | +18.5 | +1.2% | 6,027,900 |
| 2019/07/02 | 1,577 | 1,585.5 | 1,563.5 | 1,571 | +9.5 | +0.6% | 3,717,500 |
| 2019/07/01 | 1,553.5 | 1,571.5 | 1,551 | 1,561.5 | +26.5 | +1.7% | 4,752,100 |
| 2019/06/28 | 1,523.5 | 1,551 | 1,511.5 | 1,535 | +11 | +0.7% | 7,067,700 |
| 2019/06/27 | 1,530 | 1,540.5 | 1,514 | 1,524 | -6 | -0.4% | 10,362,400 |
| 2019/06/26 | 1,487.5 | 1,531 | 1,473.5 | 1,530 | +57 | +3.9% | 7,101,500 |
| 2019/06/25 | 1,450 | 1,476 | 1,450 | 1,473 | +10.5 | +0.7% | 5,208,200 |
| 2019/06/24 | 1,460.5 | 1,466.5 | 1,442.5 | 1,462.5 | +3.5 | +0.2% | 4,152,200 |
| 2019/06/21 | 1,484 | 1,487.5 | 1,451.5 | 1,459 | -41.5 | -2.8% | 9,605,700 |
| 2019/06/20 | 1,496 | 1,515.5 | 1,492 | 1,500.5 | -3.5 | -0.2% | 5,674,500 |
| 2019/06/19 | 1,489.5 | 1,518 | 1,484 | 1,504 | +35 | +2.4% | 6,059,100 |
| 2019/06/18 | 1,472 | 1,483.5 | 1,465 | 1,469 | +8.5 | +0.6% | 4,260,200 |
| 2019/06/17 | 1,465 | 1,474.5 | 1,459 | 1,460.5 | -18 | -1.2% | 4,598,800 |
| 2019/06/14 | 1,477.5 | 1,483.5 | 1,465.5 | 1,478.5 | +4.5 | +0.3% | 6,471,500 |
| 2019/06/13 | 1,480 | 1,486.5 | 1,458 | 1,474 | -18.5 | -1.2% | 6,442,900 |
| 2019/06/12 | 1,480 | 1,508 | 1,474 | 1,492.5 | -2 | -0.1% | 4,412,000 |
| 2019/06/11 | 1,497.5 | 1,501 | 1,483.5 | 1,494.5 | -18.5 | -1.2% | 6,027,100 |
| 2019/06/10 | 1,493 | 1,517 | 1,485.5 | 1,513 | +24 | +1.6% | 6,507,400 |
| 2019/06/07 | 1,492.5 | 1,496.5 | 1,480.5 | 1,489 | -12 | -0.8% | 3,685,100 |
| 2019/06/06 | 1,505.5 | 1,510.5 | 1,488 | 1,501 | -15.5 | -1% | 5,436,800 |
| 2019/06/05 | 1,499 | 1,517 | 1,479 | 1,516.5 | +21.5 | +1.4% | 5,714,700 |
| 2019/06/04 | 1,502 | 1,506 | 1,481 | 1,495 | +23 | +1.6% | 8,120,900 |
| 2019/06/03 | 1,448 | 1,472 | 1,445.5 | 1,472 | +9.5 | +0.6% | 4,694,800 |
| 2019/05/31 | 1,468 | 1,483.5 | 1,457 | 1,462.5 | -10.5 | -0.7% | 6,887,000 |
| 2019/05/30 | 1,522.5 | 1,525 | 1,469.5 | 1,473 | -65 | -4.2% | 9,360,700 |
| 2019/05/29 | 1,512 | 1,540 | 1,495 | 1,538 | +30.5 | +2% | 8,797,600 |
| 2019/05/28 | 1,540 | 1,542 | 1,501.5 | 1,507.5 | -16.5 | -1.1% | 15,950,200 |
| 2019/05/27 | 1,516.5 | 1,529.5 | 1,513.5 | 1,524 | +1 | +0.1% | 3,168,800 |
| 2019/05/24 | 1,500 | 1,523 | 1,493 | 1,523 | +10 | +0.7% | 5,815,500 |
| 2019/05/23 | 1,484 | 1,524.5 | 1,479.5 | 1,513 | +17.5 | +1.2% | 5,557,300 |
| 2019/05/22 | 1,487.5 | 1,499 | 1,470.5 | 1,495.5 | +0.5 | ±0% | 6,039,000 |
| 2019/05/21 | 1,488.5 | 1,507.5 | 1,483 | 1,495 | -14.5 | -1% | 6,535,800 |
| 2019/05/20 | 1,494 | 1,515 | 1,494 | 1,509.5 | +3 | +0.2% | 4,515,200 |
1451～
1500
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
