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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,718.5 | 1,736 | 1,683 | 1,690 | +11 | +0.7% | 5,492,200 |
| 2018/11/13 | 1,685 | 1,690.5 | 1,651.5 | 1,679 | -33 | -1.9% | 5,189,600 |
| 2018/11/12 | 1,690 | 1,724.5 | 1,688 | 1,712 | +8 | +0.5% | 3,843,600 |
| 2018/11/09 | 1,715 | 1,754.5 | 1,704 | 1,704 | -7.5 | -0.4% | 6,343,100 |
| 2018/11/08 | 1,704 | 1,726 | 1,694 | 1,711.5 | +33 | +2% | 6,856,700 |
| 2018/11/07 | 1,714 | 1,732.5 | 1,671 | 1,678.5 | -58 | -3.3% | 7,194,100 |
| 2018/11/06 | 1,698 | 1,736.5 | 1,697 | 1,736.5 | +61.5 | +3.7% | 6,113,600 |
| 2018/11/05 | 1,732 | 1,736.5 | 1,673.5 | 1,675 | -56 | -3.2% | 7,338,100 |
| 2018/11/02 | 1,682 | 1,736 | 1,674 | 1,731 | +76 | +4.6% | 9,679,600 |
| 2018/11/01 | 1,758 | 1,759.5 | 1,647 | 1,655 | -92 | -5.3% | 6,408,900 |
| 2018/10/31 | 1,759 | 1,764 | 1,717 | 1,747 | +16 | +0.9% | 7,587,000 |
| 2018/10/30 | 1,702 | 1,731 | 1,698.5 | 1,731 | +26.5 | +1.6% | 12,754,600 |
| 2018/10/29 | 1,741.5 | 1,748.5 | 1,704.5 | 1,704.5 | -40 | -2.3% | 5,782,900 |
| 2018/10/26 | 1,755 | 1,757 | 1,722 | 1,744.5 | +29.5 | +1.7% | 8,836,400 |
| 2018/10/25 | 1,780 | 1,786 | 1,709 | 1,715 | -99.5 | -5.5% | 8,068,200 |
| 2018/10/24 | 1,829 | 1,840.5 | 1,787.5 | 1,814.5 | +14.5 | +0.8% | 7,038,500 |
| 2018/10/23 | 1,848.5 | 1,850 | 1,796 | 1,800 | -60.5 | -3.3% | 6,976,600 |
| 2018/10/22 | 1,864.5 | 1,873.5 | 1,839 | 1,860.5 | -28 | -1.5% | 4,514,200 |
| 2018/10/19 | 1,856.5 | 1,891.5 | 1,852 | 1,888.5 | +19 | +1% | 4,262,300 |
| 2018/10/18 | 1,883 | 1,887 | 1,861 | 1,869.5 | +4.5 | +0.2% | 4,823,400 |
| 2018/10/17 | 1,877.5 | 1,882.5 | 1,854 | 1,865 | +8.5 | +0.5% | 4,898,500 |
| 2018/10/16 | 1,829.5 | 1,857 | 1,827 | 1,856.5 | +27.5 | +1.5% | 5,106,900 |
| 2018/10/15 | 1,818.5 | 1,839.5 | 1,816 | 1,829 | +0.5 | ±0% | 7,171,400 |
| 2018/10/12 | 1,828 | 1,850 | 1,813 | 1,828.5 | -40.5 | -2.2% | 10,110,900 |
| 2018/10/11 | 1,888 | 1,891.5 | 1,855.5 | 1,869 | -67 | -3.5% | 7,154,800 |
| 2018/10/10 | 1,904 | 1,942.5 | 1,892.5 | 1,936 | +4 | +0.2% | 7,712,400 |
| 2018/10/09 | 1,976.5 | 1,978 | 1,927 | 1,932 | -43.5 | -2.2% | 8,228,300 |
| 2018/10/05 | 1,992 | 2,006 | 1,965 | 1,975.5 | -13.5 | -0.7% | 7,568,500 |
| 2018/10/04 | 2,021 | 2,026.5 | 1,980.5 | 1,989 | -24.5 | -1.2% | 7,434,900 |
| 2018/10/03 | 2,010 | 2,025.5 | 2,001.5 | 2,013.5 | +19 | +1% | 6,547,400 |
| 2018/10/02 | 1,990 | 2,011.5 | 1,982 | 1,994.5 | +24 | +1.2% | 7,460,500 |
| 2018/10/01 | 1,984 | 1,990 | 1,960 | 1,970.5 | -11.5 | -0.6% | 4,701,400 |
| 2018/09/28 | 1,984.5 | 1,995.5 | 1,969.5 | 1,982 | +27 | +1.4% | 7,747,600 |
| 2018/09/27 | 1,960 | 1,982 | 1,949.5 | 1,955 | -14 | -0.7% | 5,968,300 |
| 2018/09/26 | 1,950.5 | 1,971.5 | 1,936 | 1,969 | +9.5 | +0.5% | 6,347,100 |
| 2018/09/25 | 1,980 | 1,982 | 1,952.5 | 1,959.5 | +2 | +0.1% | 8,688,700 |
| 2018/09/21 | 2,010 | 2,013.5 | 1,953 | 1,957.5 | -53 | -2.6% | 13,561,800 |
| 2018/09/20 | 2,016.5 | 2,056 | 2,007.5 | 2,010.5 | +4 | +0.2% | 11,202,700 |
| 2018/09/19 | 1,986.5 | 2,020 | 1,982.5 | 2,006.5 | +54.5 | +2.8% | 9,571,400 |
| 2018/09/18 | 1,877 | 1,963 | 1,872.5 | 1,952 | +54 | +2.8% | 14,235,500 |
| 2018/09/14 | 1,890 | 1,910 | 1,887.5 | 1,898 | +6 | +0.3% | 10,473,200 |
| 2018/09/13 | 1,894.5 | 1,907 | 1,882.5 | 1,892 | +11 | +0.6% | 7,064,100 |
| 2018/09/12 | 1,882 | 1,889 | 1,871 | 1,881 | -4.5 | -0.2% | 7,099,700 |
| 2018/09/11 | 1,838 | 1,886 | 1,832.5 | 1,885.5 | +65.5 | +3.6% | 8,263,800 |
| 2018/09/10 | 1,824 | 1,840 | 1,814 | 1,820 | +2.5 | +0.1% | 5,827,300 |
| 2018/09/07 | 1,820 | 1,831.5 | 1,807 | 1,817.5 | -2.5 | -0.1% | 7,112,000 |
| 2018/09/06 | 1,826 | 1,832.5 | 1,815.5 | 1,820 | -9 | -0.5% | 7,912,600 |
| 2018/09/05 | 1,851 | 1,852.5 | 1,819 | 1,829 | -38 | -2% | 11,519,300 |
| 2018/09/04 | 1,884 | 1,885 | 1,856 | 1,867 | -17 | -0.9% | 5,415,000 |
| 2018/09/03 | 1,882 | 1,890.5 | 1,870.5 | 1,884 | +2 | +0.1% | 4,803,200 |
1651～
1700
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
