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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,612 | 1,616 | 1,595 | 1,606.5 | -3.5 | -0.2% | 6,878,200 |
| 2018/04/06 | 1,611 | 1,623 | 1,602.5 | 1,610 | -10 | -0.6% | 6,918,200 |
| 2018/04/05 | 1,610.5 | 1,637 | 1,602.5 | 1,620 | +30.5 | +1.9% | 7,421,700 |
| 2018/04/04 | 1,586.5 | 1,599.5 | 1,576 | 1,589.5 | +8 | +0.5% | 5,461,200 |
| 2018/04/03 | 1,575 | 1,591 | 1,558.5 | 1,581.5 | -9.5 | -0.6% | 6,049,500 |
| 2018/04/02 | 1,610 | 1,616 | 1,587.5 | 1,591 | -23 | -1.4% | 4,225,800 |
| 2018/03/30 | 1,623 | 1,623.5 | 1,596.5 | 1,614 | -2 | -0.1% | 5,214,900 |
| 2018/03/29 | 1,610 | 1,620 | 1,601 | 1,616 | +24 | +1.5% | 9,237,400 |
| 2018/03/28 | 1,569 | 1,598 | 1,568.5 | 1,592 | +0.5 | ±0% | 8,470,400 |
| 2018/03/27 | 1,578.5 | 1,598.5 | 1,566 | 1,591.5 | +1.5 | +0.1% | 9,672,700 |
| 2018/03/26 | 1,557.5 | 1,593.5 | 1,553.5 | 1,590 | +22.5 | +1.4% | 8,283,500 |
| 2018/03/23 | 1,590 | 1,598 | 1,566 | 1,567.5 | -54.5 | -3.4% | 12,490,200 |
| 2018/03/22 | 1,576 | 1,623 | 1,573 | 1,622 | +32.5 | +2% | 14,635,400 |
| 2018/03/20 | 1,590 | 1,597.5 | 1,584.5 | 1,589.5 | -14.5 | -0.9% | 8,534,500 |
| 2018/03/19 | 1,575 | 1,607 | 1,567 | 1,604 | +56.5 | +3.7% | 10,184,400 |
| 2018/03/16 | 1,552.5 | 1,554.5 | 1,544 | 1,547.5 | -5 | -0.3% | 6,496,100 |
| 2018/03/15 | 1,548 | 1,557 | 1,540.5 | 1,552.5 | +2.5 | +0.2% | 5,827,500 |
| 2018/03/14 | 1,554 | 1,561 | 1,540 | 1,550 | -11 | -0.7% | 7,603,400 |
| 2018/03/13 | 1,548.5 | 1,564 | 1,543.5 | 1,561 | +12.5 | +0.8% | 8,388,700 |
| 2018/03/12 | 1,561 | 1,561.5 | 1,540 | 1,548.5 | +8 | +0.5% | 5,739,300 |
| 2018/03/09 | 1,550 | 1,567 | 1,532 | 1,540.5 | -7.5 | -0.5% | 12,914,200 |
| 2018/03/08 | 1,548 | 1,552.5 | 1,538.5 | 1,548 | +26 | +1.7% | 9,658,800 |
| 2018/03/07 | 1,531.5 | 1,548 | 1,516 | 1,522 | -18.5 | -1.2% | 8,821,300 |
| 2018/03/06 | 1,541.5 | 1,552 | 1,535.5 | 1,540.5 | +15.5 | +1% | 6,890,800 |
| 2018/03/05 | 1,511 | 1,535 | 1,511 | 1,525 | +10.5 | +0.7% | 10,163,100 |
| 2018/03/02 | 1,520 | 1,536 | 1,510.5 | 1,514.5 | -30 | -1.9% | 8,993,500 |
| 2018/03/01 | 1,549 | 1,561.5 | 1,540.5 | 1,544.5 | -36 | -2.3% | 8,991,900 |
| 2018/02/28 | 1,582.5 | 1,596.5 | 1,575 | 1,580.5 | -19 | -1.2% | 9,560,000 |
| 2018/02/27 | 1,594.5 | 1,603 | 1,585 | 1,599.5 | +30.5 | +1.9% | 10,237,700 |
| 2018/02/26 | 1,548 | 1,576 | 1,546.5 | 1,569 | +41 | +2.7% | 8,971,400 |
| 2018/02/23 | 1,514 | 1,528 | 1,509 | 1,528 | +19 | +1.3% | 6,014,900 |
| 2018/02/22 | 1,508.5 | 1,520 | 1,495.5 | 1,509 | +0.5 | ±0% | 9,110,100 |
| 2018/02/21 | 1,526.5 | 1,526.5 | 1,495 | 1,508.5 | -18.5 | -1.2% | 7,656,300 |
| 2018/02/20 | 1,517 | 1,529 | 1,511 | 1,527 | +3 | +0.2% | 6,211,100 |
| 2018/02/19 | 1,502.5 | 1,525.5 | 1,492.5 | 1,524 | +37.5 | +2.5% | 6,766,200 |
| 2018/02/16 | 1,488 | 1,511 | 1,484.5 | 1,486.5 | +18 | +1.2% | 7,811,100 |
| 2018/02/15 | 1,468 | 1,472.5 | 1,451 | 1,468.5 | +15 | +1% | 6,986,600 |
| 2018/02/14 | 1,456.5 | 1,466.5 | 1,440 | 1,453.5 | -3 | -0.2% | 11,570,400 |
| 2018/02/13 | 1,480.5 | 1,482 | 1,455.5 | 1,456.5 | -22.5 | -1.5% | 10,029,200 |
| 2018/02/09 | 1,466.5 | 1,481 | 1,451 | 1,479 | -16.5 | -1.1% | 12,915,200 |
| 2018/02/08 | 1,470.5 | 1,500 | 1,467 | 1,495.5 | +30.5 | +2.1% | 11,966,300 |
| 2018/02/07 | 1,450.5 | 1,498 | 1,449 | 1,465 | +35 | +2.4% | 13,450,100 |
| 2018/02/06 | 1,447.5 | 1,486 | 1,411 | 1,430 | -45 | -3.1% | 15,990,000 |
| 2018/02/05 | 1,479 | 1,490.5 | 1,462.5 | 1,475 | -13.5 | -0.9% | 10,002,500 |
| 2018/02/02 | 1,480 | 1,494.5 | 1,468.5 | 1,488.5 | -6.5 | -0.4% | 9,830,300 |
| 2018/02/01 | 1,449.5 | 1,499 | 1,446 | 1,495 | +55 | +3.8% | 14,984,000 |
| 2018/01/31 | 1,412 | 1,456 | 1,404 | 1,440 | +28.5 | +2% | 14,156,600 |
| 2018/01/30 | 1,411.5 | 1,419.5 | 1,404 | 1,411.5 | -8.5 | -0.6% | 6,641,000 |
| 2018/01/29 | 1,420 | 1,424 | 1,415 | 1,420 | -2 | -0.1% | 5,114,500 |
| 2018/01/26 | 1,449 | 1,452 | 1,419.5 | 1,422 | +4 | +0.3% | 7,205,300 |
1801～
1850
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
