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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 1,760.5 | 1,770.5 | 1,742.5 | 1,748.5 | -10 | -0.6% | 7,256,600 |
| 2018/07/10 | 1,749.5 | 1,766.5 | 1,738.5 | 1,758.5 | +29 | +1.7% | 8,750,100 |
| 2018/07/09 | 1,725 | 1,741.5 | 1,716 | 1,729.5 | +8.5 | +0.5% | 5,338,600 |
| 2018/07/06 | 1,746 | 1,746.5 | 1,712.5 | 1,721 | -1 | -0.1% | 8,137,400 |
| 2018/07/05 | 1,716 | 1,734 | 1,712 | 1,722 | +9 | +0.5% | 6,248,900 |
| 2018/07/04 | 1,699.5 | 1,715 | 1,693.5 | 1,713 | +13 | +0.8% | 4,815,800 |
| 2018/07/03 | 1,689 | 1,713 | 1,689 | 1,700 | +11 | +0.7% | 9,717,700 |
| 2018/07/02 | 1,689 | 1,710.5 | 1,685.5 | 1,689 | ±0 | ±0% | 7,550,300 |
| 2018/06/29 | 1,691 | 1,708 | 1,682 | 1,689 | +1.5 | +0.1% | 9,413,300 |
| 2018/06/28 | 1,708.5 | 1,716.5 | 1,672 | 1,687.5 | -37 | -2.1% | 15,355,100 |
| 2018/06/27 | 1,735 | 1,756.5 | 1,713 | 1,724.5 | -36 | -2% | 8,898,200 |
| 2018/06/26 | 1,770.5 | 1,775.5 | 1,753.5 | 1,760.5 | +20.5 | +1.2% | 7,973,700 |
| 2018/06/25 | 1,758.5 | 1,759 | 1,733.5 | 1,740 | -18 | -1% | 5,014,400 |
| 2018/06/22 | 1,758.5 | 1,772.5 | 1,746 | 1,758 | +2 | +0.1% | 7,110,200 |
| 2018/06/21 | 1,758 | 1,773 | 1,755 | 1,756 | -6 | -0.3% | 8,137,300 |
| 2018/06/20 | 1,750 | 1,763.5 | 1,741.5 | 1,762 | +30 | +1.7% | 7,508,500 |
| 2018/06/19 | 1,777 | 1,780 | 1,732 | 1,732 | -52 | -2.9% | 10,223,600 |
| 2018/06/18 | 1,775 | 1,786 | 1,774 | 1,784 | +16 | +0.9% | 7,086,600 |
| 2018/06/15 | 1,745 | 1,770 | 1,744 | 1,768 | +28 | +1.6% | 12,424,400 |
| 2018/06/14 | 1,738 | 1,747.5 | 1,717.5 | 1,740 | -9 | -0.5% | 8,528,700 |
| 2018/06/13 | 1,732.5 | 1,754.5 | 1,730 | 1,749 | +19.5 | +1.1% | 6,682,800 |
| 2018/06/12 | 1,726 | 1,736.5 | 1,719 | 1,729.5 | +17 | +1% | 6,901,900 |
| 2018/06/11 | 1,710 | 1,720.5 | 1,710 | 1,712.5 | +9.5 | +0.6% | 5,098,500 |
| 2018/06/08 | 1,704.5 | 1,720 | 1,693.5 | 1,703 | -1.5 | -0.1% | 9,585,500 |
| 2018/06/07 | 1,736 | 1,737.5 | 1,658 | 1,704.5 | -29.5 | -1.7% | 11,143,700 |
| 2018/06/06 | 1,725 | 1,740.5 | 1,723.5 | 1,734 | -4.5 | -0.3% | 7,982,600 |
| 2018/06/05 | 1,710 | 1,744 | 1,707.5 | 1,738.5 | +39 | +2.3% | 9,881,200 |
| 2018/06/04 | 1,697 | 1,702 | 1,689.5 | 1,699.5 | +5.5 | +0.3% | 7,304,000 |
| 2018/06/01 | 1,697.5 | 1,716 | 1,683.5 | 1,694 | +29.5 | +1.8% | 15,870,100 |
| 2018/05/31 | 1,669 | 1,674.5 | 1,661.5 | 1,664.5 | +1.5 | +0.1% | 16,607,400 |
| 2018/05/30 | 1,670 | 1,679 | 1,655 | 1,663 | -13.5 | -0.8% | 8,010,500 |
| 2018/05/29 | 1,669 | 1,676.5 | 1,661.5 | 1,676.5 | +7.5 | +0.4% | 4,453,500 |
| 2018/05/28 | 1,678 | 1,683.5 | 1,660.5 | 1,669 | -2 | -0.1% | 3,655,600 |
| 2018/05/25 | 1,683.5 | 1,685 | 1,666 | 1,671 | -4.5 | -0.3% | 5,503,400 |
| 2018/05/24 | 1,658.5 | 1,675.5 | 1,653 | 1,675.5 | +25.5 | +1.5% | 8,244,800 |
| 2018/05/23 | 1,664 | 1,672 | 1,643.5 | 1,650 | -20 | -1.2% | 7,465,400 |
| 2018/05/22 | 1,662.5 | 1,671 | 1,646.5 | 1,670 | -10 | -0.6% | 4,544,100 |
| 2018/05/21 | 1,690 | 1,697.5 | 1,677 | 1,680 | +4.5 | +0.3% | 4,641,800 |
| 2018/05/18 | 1,688 | 1,688 | 1,673.5 | 1,675.5 | ±0 | ±0% | 6,799,500 |
| 2018/05/17 | 1,683 | 1,687.5 | 1,664 | 1,675.5 | +7.5 | +0.4% | 5,151,500 |
| 2018/05/16 | 1,655 | 1,675.5 | 1,655 | 1,668 | -2 | -0.1% | 5,739,100 |
| 2018/05/15 | 1,661.5 | 1,670.5 | 1,654.5 | 1,670 | -8 | -0.5% | 5,882,800 |
| 2018/05/14 | 1,670 | 1,687 | 1,664 | 1,678 | +13 | +0.8% | 5,821,500 |
| 2018/05/11 | 1,665 | 1,674 | 1,657.5 | 1,665 | +9.5 | +0.6% | 5,840,000 |
| 2018/05/10 | 1,654.5 | 1,676 | 1,647 | 1,655.5 | +5 | +0.3% | 5,158,300 |
| 2018/05/09 | 1,668.5 | 1,671 | 1,642.5 | 1,650.5 | -16 | -1% | 10,115,000 |
| 2018/05/08 | 1,638 | 1,667 | 1,631 | 1,666.5 | +45.5 | +2.8% | 11,271,700 |
| 2018/05/07 | 1,610 | 1,626.5 | 1,607.5 | 1,621 | +23 | +1.4% | 7,011,000 |
| 2018/05/02 | 1,613.5 | 1,613.5 | 1,594 | 1,598 | -11.5 | -0.7% | 4,816,600 |
| 2018/05/01 | 1,602 | 1,623 | 1,601 | 1,609.5 | +4 | +0.2% | 7,180,700 |
1601～
1650
件表示中 / 3632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 | 147,100円 | +18.5% | -96.0% | 5.03% | 188.11倍 | 1.72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 | 412,000円 | +7.7% | +206.9% | 4.76% | 55.35倍 | 0.94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 | 800,700円 | +14.4% | +120.8% | 1.50% | 17.92倍 | 1.64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 | 215,300円 | +5.7% | +3.9% | 2.66% | 10.71倍 | 1.42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 |
| エーザイ | 442,400円 | +1.7% | -2.9% | 3.62% | 29.03倍 | 1.52倍 |
|
神経系、がん領域に強み。認知症薬は米バイオジェンと、抗がん薬では米メルクと国際協業推進 |
市場注目の銘柄
チャート関連のコラム
