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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 1,583.5 | 1,591 | 1,574.5 | 1,574.5 | -3 | -0.2% | 6,045,800 |
| 2019/04/15 | 1,585 | 1,601.5 | 1,574.5 | 1,577.5 | +7.5 | +0.5% | 5,141,300 |
| 2019/04/12 | 1,620.5 | 1,620.5 | 1,566.5 | 1,570 | -48 | -3% | 7,611,100 |
| 2019/04/11 | 1,618 | 1,629 | 1,612 | 1,618 | +1.5 | +0.1% | 3,988,700 |
| 2019/04/10 | 1,621.5 | 1,635 | 1,614.5 | 1,616.5 | -26.5 | -1.6% | 4,127,300 |
| 2019/04/09 | 1,622.5 | 1,644 | 1,621 | 1,643 | -11 | -0.7% | 4,430,500 |
| 2019/04/08 | 1,657 | 1,660.5 | 1,629.5 | 1,654 | +3.5 | +0.2% | 3,185,100 |
| 2019/04/05 | 1,651 | 1,660 | 1,645.5 | 1,650.5 | +3.5 | +0.2% | 3,794,200 |
| 2019/04/04 | 1,624.5 | 1,647 | 1,606 | 1,647 | +2 | +0.1% | 5,336,100 |
| 2019/04/03 | 1,665.5 | 1,670.5 | 1,625.5 | 1,645 | -28.5 | -1.7% | 6,149,500 |
| 2019/04/02 | 1,706 | 1,713 | 1,673.5 | 1,673.5 | -21 | -1.2% | 4,834,000 |
| 2019/04/01 | 1,707 | 1,713.5 | 1,688.5 | 1,694.5 | +36 | +2.2% | 4,928,300 |
| 2019/03/29 | 1,647.5 | 1,675.5 | 1,645.5 | 1,658.5 | +21.5 | +1.3% | 5,009,500 |
| 2019/03/28 | 1,679 | 1,680 | 1,635 | 1,637 | -62.5 | -3.7% | 7,005,900 |
| 2019/03/27 | 1,699.5 | 1,712 | 1,687.5 | 1,699.5 | +15 | +0.9% | 6,802,000 |
| 2019/03/26 | 1,642.5 | 1,692.5 | 1,642 | 1,684.5 | +53 | +3.2% | 8,109,500 |
| 2019/03/25 | 1,644.5 | 1,653 | 1,624.5 | 1,631.5 | -63.5 | -3.7% | 6,734,400 |
| 2019/03/22 | 1,694.5 | 1,700.5 | 1,668 | 1,695 | -62 | -3.5% | 7,365,000 |
| 2019/03/20 | 1,753 | 1,766 | 1,744.5 | 1,757 | +4 | +0.2% | 6,029,300 |
| 2019/03/19 | 1,754.5 | 1,761 | 1,742.5 | 1,753 | +9 | +0.5% | 5,244,300 |
| 2019/03/18 | 1,748 | 1,752 | 1,738 | 1,744 | +6 | +0.3% | 3,480,800 |
| 2019/03/15 | 1,724.5 | 1,748.5 | 1,724.5 | 1,738 | +13.5 | +0.8% | 6,583,600 |
| 2019/03/14 | 1,740 | 1,746.5 | 1,723 | 1,724.5 | +5.5 | +0.3% | 5,264,300 |
| 2019/03/13 | 1,727.5 | 1,730 | 1,700.5 | 1,719 | -13 | -0.8% | 5,090,100 |
| 2019/03/12 | 1,719.5 | 1,738.5 | 1,710.5 | 1,732 | +27.5 | +1.6% | 4,991,400 |
| 2019/03/11 | 1,696 | 1,713.5 | 1,692 | 1,704.5 | +6.5 | +0.4% | 4,770,500 |
| 2019/03/08 | 1,718 | 1,727 | 1,695 | 1,698 | -26 | -1.5% | 10,236,200 |
| 2019/03/07 | 1,709 | 1,740 | 1,709 | 1,724 | -10 | -0.6% | 6,105,600 |
| 2019/03/06 | 1,768 | 1,768.5 | 1,726.5 | 1,734 | -34.5 | -2% | 6,443,700 |
| 2019/03/05 | 1,749 | 1,769 | 1,743.5 | 1,768.5 | +6.5 | +0.4% | 5,199,100 |
| 2019/03/04 | 1,767.5 | 1,769.5 | 1,750 | 1,762 | +19.5 | +1.1% | 4,907,300 |
| 2019/03/01 | 1,726.5 | 1,748.5 | 1,724.5 | 1,742.5 | +24 | +1.4% | 5,531,900 |
| 2019/02/28 | 1,731 | 1,740 | 1,716 | 1,718.5 | -16 | -0.9% | 8,654,800 |
| 2019/02/27 | 1,718.5 | 1,745.5 | 1,718 | 1,734.5 | +27 | +1.6% | 7,886,300 |
| 2019/02/26 | 1,687.5 | 1,710.5 | 1,687 | 1,707.5 | +21 | +1.2% | 5,932,200 |
| 2019/02/25 | 1,703 | 1,707 | 1,682.5 | 1,686.5 | -16.5 | -1% | 6,048,100 |
| 2019/02/22 | 1,688 | 1,709 | 1,687.5 | 1,703 | +14.5 | +0.9% | 5,289,700 |
| 2019/02/21 | 1,691.5 | 1,709.5 | 1,685.5 | 1,688.5 | -18.5 | -1.1% | 7,025,700 |
| 2019/02/20 | 1,699.5 | 1,711.5 | 1,696.5 | 1,707 | +18 | +1.1% | 6,720,600 |
| 2019/02/19 | 1,688.5 | 1,702 | 1,676 | 1,689 | -0.5 | ±0% | 5,544,800 |
| 2019/02/18 | 1,706.5 | 1,715.5 | 1,681 | 1,689.5 | +11.5 | +0.7% | 5,157,800 |
| 2019/02/15 | 1,653.5 | 1,684.5 | 1,647.5 | 1,678 | +2 | +0.1% | 6,494,800 |
| 2019/02/14 | 1,658.5 | 1,688 | 1,654 | 1,676 | +13 | +0.8% | 5,438,900 |
| 2019/02/13 | 1,672 | 1,684.5 | 1,658.5 | 1,663 | -9 | -0.5% | 7,313,000 |
| 2019/02/12 | 1,640 | 1,682.5 | 1,636 | 1,672 | +54 | +3.3% | 7,251,500 |
| 2019/02/08 | 1,605 | 1,644 | 1,602 | 1,618 | -43 | -2.6% | 10,332,400 |
| 2019/02/07 | 1,657 | 1,671.5 | 1,632.5 | 1,661 | -13.5 | -0.8% | 6,999,100 |
| 2019/02/06 | 1,668 | 1,705 | 1,665 | 1,674.5 | +6.5 | +0.4% | 8,608,500 |
| 2019/02/05 | 1,740 | 1,741.5 | 1,668 | 1,668 | -82 | -4.7% | 10,997,000 |
| 2019/02/04 | 1,684 | 1,750.5 | 1,680.5 | 1,750 | +57.5 | +3.4% | 8,601,600 |
1551～
1600
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
