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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,526 | 1,527.5 | 1,477 | 1,482 | -62.5 | -4% | 11,662,000 |
| 2016/11/02 | 1,541.5 | 1,567 | 1,530 | 1,544.5 | ±0 | ±0% | 8,663,800 |
| 2016/11/01 | 1,547 | 1,556 | 1,537.5 | 1,544.5 | -15 | -1% | 7,350,600 |
| 2016/10/31 | 1,577.5 | 1,579.5 | 1,548.5 | 1,559.5 | -26 | -1.6% | 9,722,900 |
| 2016/10/28 | 1,570 | 1,598 | 1,561.5 | 1,585.5 | +35.5 | +2.3% | 13,120,200 |
| 2016/10/27 | 1,550 | 1,560.5 | 1,543.5 | 1,550 | -7 | -0.4% | 6,246,000 |
| 2016/10/26 | 1,560 | 1,567 | 1,556.5 | 1,557 | -8.5 | -0.5% | 5,766,900 |
| 2016/10/25 | 1,582.5 | 1,585 | 1,558 | 1,565.5 | -13.5 | -0.9% | 6,440,400 |
| 2016/10/24 | 1,557 | 1,579.5 | 1,544.5 | 1,579 | +54 | +3.5% | 7,852,900 |
| 2016/10/21 | 1,558 | 1,558 | 1,524 | 1,525 | -29.5 | -1.9% | 5,881,300 |
| 2016/10/20 | 1,538 | 1,554.5 | 1,531.5 | 1,554.5 | +21 | +1.4% | 5,847,600 |
| 2016/10/19 | 1,532.5 | 1,540 | 1,526 | 1,533.5 | +1 | +0.1% | 5,503,800 |
| 2016/10/18 | 1,539 | 1,547 | 1,522 | 1,532.5 | -6.5 | -0.4% | 4,970,600 |
| 2016/10/17 | 1,522.5 | 1,542.5 | 1,513 | 1,539 | +9 | +0.6% | 5,384,200 |
| 2016/10/14 | 1,532.5 | 1,544.5 | 1,530 | 1,530 | -10 | -0.6% | 7,443,200 |
| 2016/10/13 | 1,549 | 1,560 | 1,533.5 | 1,540 | -10 | -0.6% | 5,622,900 |
| 2016/10/12 | 1,551 | 1,562.5 | 1,546 | 1,550 | -18.5 | -1.2% | 6,259,000 |
| 2016/10/11 | 1,567 | 1,572.5 | 1,563 | 1,568.5 | +1.5 | +0.1% | 6,227,200 |
| 2016/10/07 | 1,578 | 1,586.5 | 1,560 | 1,567 | -17 | -1.1% | 5,133,800 |
| 2016/10/06 | 1,585.5 | 1,585.5 | 1,574 | 1,584 | +12 | +0.8% | 4,172,100 |
| 2016/10/05 | 1,580 | 1,584.5 | 1,571 | 1,572 | -6 | -0.4% | 5,542,700 |
| 2016/10/04 | 1,572 | 1,580.5 | 1,566.5 | 1,578 | +7 | +0.4% | 5,432,800 |
| 2016/10/03 | 1,576 | 1,590 | 1,566.5 | 1,571 | -2.5 | -0.2% | 4,813,600 |
| 2016/09/30 | 1,582.5 | 1,585 | 1,563.5 | 1,573.5 | -26.5 | -1.7% | 6,762,100 |
| 2016/09/29 | 1,603.5 | 1,606.5 | 1,580.5 | 1,600 | +4.5 | +0.3% | 5,341,400 |
| 2016/09/28 | 1,590 | 1,603 | 1,579 | 1,595.5 | -12 | -0.7% | 5,887,100 |
| 2016/09/27 | 1,591 | 1,609 | 1,570 | 1,607.5 | +18 | +1.1% | 5,446,400 |
| 2016/09/26 | 1,614 | 1,618 | 1,582.5 | 1,589.5 | -5 | -0.3% | 6,176,100 |
| 2016/09/23 | 1,585.5 | 1,607.5 | 1,576 | 1,594.5 | +14.5 | +0.9% | 8,662,300 |
| 2016/09/21 | 1,578 | 1,588.5 | 1,548 | 1,580 | +10.5 | +0.7% | 9,354,200 |
| 2016/09/20 | 1,555 | 1,583 | 1,555 | 1,569.5 | -13 | -0.8% | 6,329,900 |
| 2016/09/16 | 1,578 | 1,584 | 1,561 | 1,582.5 | +2.5 | +0.2% | 6,161,300 |
| 2016/09/15 | 1,582 | 1,592 | 1,570.5 | 1,580 | -14 | -0.9% | 4,918,500 |
| 2016/09/14 | 1,594 | 1,614.5 | 1,590.5 | 1,594 | +3 | +0.2% | 5,377,800 |
| 2016/09/13 | 1,572.5 | 1,595 | 1,570 | 1,591 | +22 | +1.4% | 4,324,900 |
| 2016/09/12 | 1,568.5 | 1,578.5 | 1,561.5 | 1,569 | -9 | -0.6% | 4,472,800 |
| 2016/09/09 | 1,601.5 | 1,609.5 | 1,575 | 1,578 | -8 | -0.5% | 8,666,000 |
| 2016/09/08 | 1,566.5 | 1,590.5 | 1,563.5 | 1,586 | -12 | -0.8% | 7,495,700 |
| 2016/09/07 | 1,579.5 | 1,600 | 1,575.5 | 1,598 | +18 | +1.1% | 9,303,600 |
| 2016/09/06 | 1,592 | 1,605.5 | 1,580 | 1,580 | -28.5 | -1.8% | 8,526,500 |
| 2016/09/05 | 1,644 | 1,649 | 1,605 | 1,608.5 | -20.5 | -1.3% | 4,402,300 |
| 2016/09/02 | 1,610 | 1,635 | 1,608.5 | 1,629 | +27 | +1.7% | 5,777,400 |
| 2016/09/01 | 1,585.5 | 1,607 | 1,574.5 | 1,602 | +21.5 | +1.4% | 6,623,500 |
| 2016/08/31 | 1,610 | 1,612 | 1,564.5 | 1,580.5 | -19.5 | -1.2% | 7,683,100 |
| 2016/08/30 | 1,604.5 | 1,618.5 | 1,597 | 1,600 | -2.5 | -0.2% | 3,841,300 |
| 2016/08/29 | 1,620 | 1,625.5 | 1,593.5 | 1,602.5 | +12.5 | +0.8% | 5,155,000 |
| 2016/08/26 | 1,620 | 1,620 | 1,559.5 | 1,590 | -29.5 | -1.8% | 7,951,600 |
| 2016/08/25 | 1,644 | 1,647 | 1,616.5 | 1,619.5 | -33.5 | -2% | 8,095,500 |
| 2016/08/24 | 1,650 | 1,653 | 1,631 | 1,653 | +55 | +3.4% | 10,433,900 |
| 2016/08/23 | 1,584 | 1,605.5 | 1,578 | 1,598 | +44 | +2.8% | 8,976,600 |
2151～
2200
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
