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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,933 | 1,953 | 1,918 | 1,932.5 | -8.5 | -0.4% | 6,034,000 |
| 2015/08/11 | 1,949 | 1,950.5 | 1,916 | 1,941 | -15.5 | -0.8% | 5,877,900 |
| 2015/08/10 | 1,920.5 | 1,957.5 | 1,910.5 | 1,956.5 | +38 | +2% | 5,826,400 |
| 2015/08/07 | 1,940 | 1,940 | 1,896.5 | 1,918.5 | -42.5 | -2.2% | 10,507,500 |
| 2015/08/06 | 1,997 | 2,002.5 | 1,961 | 1,961 | -19 | -1% | 7,075,000 |
| 2015/08/05 | 1,980 | 2,009 | 1,947.5 | 1,980 | +5 | +0.3% | 9,543,500 |
| 2015/08/04 | 1,932.5 | 1,978 | 1,917 | 1,975 | +53.5 | +2.8% | 8,022,600 |
| 2015/08/03 | 1,919 | 1,939.5 | 1,901 | 1,921.5 | +54.5 | +2.9% | 7,865,600 |
| 2015/07/31 | 1,800 | 1,867 | 1,800 | 1,867 | +15 | +0.8% | 10,615,400 |
| 2015/07/30 | 1,895.5 | 1,899 | 1,809.5 | 1,852 | -78.5 | -4.1% | 14,373,700 |
| 2015/07/29 | 1,952.5 | 1,954 | 1,921.5 | 1,930.5 | +3 | +0.2% | 3,464,900 |
| 2015/07/28 | 1,926 | 1,939.5 | 1,912 | 1,927.5 | -13 | -0.7% | 5,475,300 |
| 2015/07/27 | 1,943.5 | 1,962 | 1,925 | 1,940.5 | -27 | -1.4% | 5,531,100 |
| 2015/07/24 | 1,972.5 | 1,979 | 1,956 | 1,967.5 | -5 | -0.3% | 5,109,500 |
| 2015/07/23 | 1,933 | 1,975 | 1,927.5 | 1,972.5 | +62.5 | +3.3% | 8,871,300 |
| 2015/07/22 | 1,910 | 1,922 | 1,899 | 1,910 | +5.5 | +0.3% | 7,576,200 |
| 2015/07/21 | 1,880 | 1,904.5 | 1,872.5 | 1,904.5 | +35.5 | +1.9% | 6,142,700 |
| 2015/07/17 | 1,862.5 | 1,876.5 | 1,861 | 1,869 | -1.5 | -0.1% | 3,519,500 |
| 2015/07/16 | 1,890 | 1,897 | 1,860 | 1,870.5 | +7.5 | +0.4% | 5,676,000 |
| 2015/07/15 | 1,847 | 1,871 | 1,844 | 1,863 | +32.5 | +1.8% | 6,021,000 |
| 2015/07/14 | 1,833.5 | 1,848 | 1,817.5 | 1,830.5 | +15 | +0.8% | 5,645,200 |
| 2015/07/13 | 1,782 | 1,820.5 | 1,778 | 1,815.5 | +35.5 | +2% | 5,150,500 |
| 2015/07/10 | 1,768 | 1,822 | 1,762.5 | 1,780 | +30.5 | +1.7% | 11,164,000 |
| 2015/07/09 | 1,720 | 1,751 | 1,705 | 1,749.5 | -21.5 | -1.2% | 12,428,800 |
| 2015/07/08 | 1,807 | 1,818 | 1,770.5 | 1,771 | -36 | -2% | 9,464,900 |
| 2015/07/07 | 1,797 | 1,807.5 | 1,781 | 1,807 | +31.5 | +1.8% | 5,572,300 |
| 2015/07/06 | 1,772.5 | 1,792.5 | 1,763 | 1,775.5 | -15.5 | -0.9% | 6,274,700 |
| 2015/07/03 | 1,783.5 | 1,793.5 | 1,775 | 1,791 | +7.5 | +0.4% | 3,871,500 |
| 2015/07/02 | 1,770.5 | 1,786 | 1,758 | 1,783.5 | +29 | +1.7% | 5,943,100 |
| 2015/07/01 | 1,745.5 | 1,759.5 | 1,739 | 1,754.5 | +9 | +0.5% | 5,095,900 |
| 2015/06/30 | 1,736 | 1,758.5 | 1,734.5 | 1,745.5 | +2.5 | +0.1% | 7,289,600 |
| 2015/06/29 | 1,760 | 1,770 | 1,738 | 1,743 | -57 | -3.2% | 10,451,100 |
| 2015/06/26 | 1,798.5 | 1,814.5 | 1,787.5 | 1,800 | -17 | -0.9% | 6,304,900 |
| 2015/06/25 | 1,815.5 | 1,833 | 1,811 | 1,817 | -14 | -0.8% | 5,125,600 |
| 2015/06/24 | 1,845 | 1,845 | 1,827.5 | 1,831 | -7.5 | -0.4% | 5,923,100 |
| 2015/06/23 | 1,810 | 1,838.5 | 1,792 | 1,838.5 | +37.5 | +2.1% | 6,728,600 |
| 2015/06/22 | 1,775.5 | 1,803 | 1,772.5 | 1,801 | +25.5 | +1.4% | 5,465,200 |
| 2015/06/19 | 1,798.5 | 1,801.5 | 1,775 | 1,775.5 | -14.5 | -0.8% | 9,235,100 |
| 2015/06/18 | 1,794 | 1,804 | 1,785.5 | 1,790 | -3 | -0.2% | 5,335,200 |
| 2015/06/17 | 1,797 | 1,801.5 | 1,778.5 | 1,793 | +4 | +0.2% | 5,125,300 |
| 2015/06/16 | 1,796 | 1,798 | 1,775 | 1,789 | -4 | -0.2% | 5,442,400 |
| 2015/06/15 | 1,766.5 | 1,796.5 | 1,763.5 | 1,793 | +7.5 | +0.4% | 5,040,700 |
| 2015/06/12 | 1,768.5 | 1,802 | 1,760 | 1,785.5 | +25 | +1.4% | 15,334,000 |
| 2015/06/11 | 1,768.5 | 1,784.5 | 1,755 | 1,760.5 | -3 | -0.2% | 8,800,400 |
| 2015/06/10 | 1,751 | 1,786.5 | 1,750.5 | 1,763.5 | +6.5 | +0.4% | 7,216,500 |
| 2015/06/09 | 1,773 | 1,790 | 1,756.5 | 1,757 | -21 | -1.2% | 7,217,700 |
| 2015/06/08 | 1,810 | 1,811 | 1,778 | 1,778 | -38 | -2.1% | 7,615,400 |
| 2015/06/05 | 1,813.5 | 1,820.5 | 1,805.5 | 1,816 | +1.5 | +0.1% | 6,692,300 |
| 2015/06/04 | 1,827 | 1,830 | 1,810 | 1,814.5 | -12 | -0.7% | 6,267,900 |
| 2015/06/03 | 1,829 | 1,830 | 1,810.5 | 1,826.5 | -7.5 | -0.4% | 6,529,500 |
2451～
2500
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 | 168,200円 | +0.9% | +380.2% | 4.64% | 23.18倍 | 1.99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 | 371,000円 | +6.0% | +4.0% | 2.10% | 22.89倍 | 4.23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 | 799,300円 | +2.2% | +28.0% | 1.75% | 12.79倍 | 1.55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 | 256,600円 | +20.9% | +10.6% | 2.57% | 12.13倍 | 1.60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 | 261,700円 | -3.5% | -11.3% | 2.29% | 24.04倍 | 1.63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
