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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,776.5 | 1,778 | 1,745 | 1,745 | -42 | -2.4% | 10,899,300 |
| 2023/12/07 | 1,805 | 1,806 | 1,782.5 | 1,787 | -22.5 | -1.2% | 6,486,200 |
| 2023/12/06 | 1,792.5 | 1,813.5 | 1,790 | 1,809.5 | +19 | +1.1% | 5,238,500 |
| 2023/12/05 | 1,797.5 | 1,797.5 | 1,780.5 | 1,790.5 | -3 | -0.2% | 5,357,400 |
| 2023/12/04 | 1,800 | 1,801 | 1,777 | 1,793.5 | -13 | -0.7% | 5,674,500 |
| 2023/12/01 | 1,810 | 1,814 | 1,795.5 | 1,806.5 | +9 | +0.5% | 4,955,600 |
| 2023/11/30 | 1,787.5 | 1,802 | 1,778 | 1,797.5 | +9.5 | +0.5% | 15,673,200 |
| 2023/11/29 | 1,782 | 1,800 | 1,772.5 | 1,788 | -14.5 | -0.8% | 6,367,400 |
| 2023/11/28 | 1,823.5 | 1,826.5 | 1,797 | 1,802.5 | -22 | -1.2% | 7,634,200 |
| 2023/11/27 | 1,830 | 1,839.5 | 1,824.5 | 1,824.5 | +7.5 | +0.4% | 6,319,300 |
| 2023/11/24 | 1,830 | 1,832.5 | 1,816.5 | 1,817 | +8.5 | +0.5% | 5,596,200 |
| 2023/11/22 | 1,803.5 | 1,825 | 1,800.5 | 1,808.5 | +1 | +0.1% | 4,873,500 |
| 2023/11/21 | 1,827 | 1,827.5 | 1,802 | 1,807.5 | -1 | -0.1% | 7,131,900 |
| 2023/11/20 | 1,786 | 1,818.5 | 1,782 | 1,808.5 | +28 | +1.6% | 9,123,200 |
| 2023/11/17 | 1,760.5 | 1,781 | 1,757 | 1,780.5 | +29 | +1.7% | 7,125,600 |
| 2023/11/16 | 1,774 | 1,781.5 | 1,751.5 | 1,751.5 | -19.5 | -1.1% | 8,328,000 |
| 2023/11/15 | 1,756 | 1,775 | 1,748 | 1,771 | +15.5 | +0.9% | 9,769,400 |
| 2023/11/14 | 1,769 | 1,772 | 1,752 | 1,755.5 | -5 | -0.3% | 6,830,000 |
| 2023/11/13 | 1,788 | 1,790 | 1,753 | 1,760.5 | -29.5 | -1.6% | 10,510,100 |
| 2023/11/10 | 1,778 | 1,795 | 1,772 | 1,790 | -17.5 | -1% | 9,036,800 |
| 2023/11/09 | 1,801 | 1,817 | 1,783.5 | 1,807.5 | +16.5 | +0.9% | 8,461,200 |
| 2023/11/08 | 1,793 | 1,793 | 1,764.5 | 1,791 | +8 | +0.4% | 11,890,700 |
| 2023/11/07 | 1,805.5 | 1,819 | 1,779.5 | 1,783 | -1.5 | -0.1% | 13,352,100 |
| 2023/11/06 | 1,856.5 | 1,873 | 1,783 | 1,784.5 | -66.5 | -3.6% | 21,284,700 |
| 2023/11/02 | 1,824 | 1,864 | 1,815 | 1,851 | -93 | -4.8% | 19,664,200 |
| 2023/11/01 | 1,955 | 1,955 | 1,924 | 1,944 | +44 | +2.3% | 8,759,000 |
| 2023/10/31 | 1,904.5 | 1,920.5 | 1,891.5 | 1,900 | +6.5 | +0.3% | 8,989,500 |
| 2023/10/30 | 1,898.5 | 1,900.5 | 1,881.5 | 1,893.5 | -35 | -1.8% | 18,808,600 |
| 2023/10/27 | 1,915.5 | 1,932.5 | 1,912 | 1,928.5 | +4.5 | +0.2% | 5,524,400 |
| 2023/10/26 | 1,925 | 1,933.5 | 1,912 | 1,924 | -30.5 | -1.6% | 6,638,200 |
| 2023/10/25 | 1,964.5 | 1,978 | 1,954.5 | 1,954.5 | -2 | -0.1% | 7,289,600 |
| 2023/10/24 | 1,947 | 1,966.5 | 1,920 | 1,956.5 | +23 | +1.2% | 8,797,300 |
| 2023/10/23 | 1,891.5 | 1,949.5 | 1,890.5 | 1,933.5 | +51.5 | +2.7% | 8,509,800 |
| 2023/10/20 | 1,876 | 1,903 | 1,865 | 1,882 | -6.5 | -0.3% | 6,496,400 |
| 2023/10/19 | 1,900.5 | 1,905 | 1,883.5 | 1,888.5 | -36.5 | -1.9% | 6,232,400 |
| 2023/10/18 | 1,927.5 | 1,934 | 1,908.5 | 1,925 | -0.5 | ±0% | 6,904,200 |
| 2023/10/17 | 1,922.5 | 1,936.5 | 1,914 | 1,925.5 | +20 | +1% | 6,568,600 |
| 2023/10/16 | 1,970 | 1,971.5 | 1,899.5 | 1,905.5 | -69.5 | -3.5% | 9,735,500 |
| 2023/10/13 | 1,995 | 2,001 | 1,973 | 1,975 | -66 | -3.2% | 11,164,900 |
| 2023/10/12 | 2,040.5 | 2,058 | 2,037 | 2,041 | +1.5 | +0.1% | 5,482,600 |
| 2023/10/11 | 2,061 | 2,067 | 2,027 | 2,039.5 | -20 | -1% | 5,569,300 |
| 2023/10/10 | 2,035 | 2,064.5 | 2,035 | 2,059.5 | +29.5 | +1.5% | 5,996,800 |
| 2023/10/06 | 2,044.5 | 2,050 | 2,030 | 2,030 | +3 | +0.1% | 5,423,900 |
| 2023/10/05 | 2,009.5 | 2,032.5 | 1,993 | 2,027 | +9.5 | +0.5% | 6,768,300 |
| 2023/10/04 | 1,998 | 2,025.5 | 1,997.5 | 2,017.5 | -12.5 | -0.6% | 7,711,200 |
| 2023/10/03 | 2,068.5 | 2,073.5 | 2,024 | 2,030 | -44 | -2.1% | 6,224,700 |
| 2023/10/02 | 2,084 | 2,112.5 | 2,071 | 2,074 | ±0 | ±0% | 5,087,400 |
| 2023/09/29 | 2,079 | 2,097 | 2,066.5 | 2,074 | -15.5 | -0.7% | 9,490,100 |
| 2023/09/28 | 2,124 | 2,127 | 2,079 | 2,089.5 | -76.5 | -3.5% | 7,300,900 |
| 2023/09/27 | 2,142 | 2,168 | 2,129.5 | 2,166 | +28 | +1.3% | 8,016,400 |
101～
150
件表示中 / 3452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 | 152,700円 | +2.9% | +72.2% | 4.85% | 91.27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 | 412,900円 | +2.0% | +4.2% | 4.75% | 111.69倍 | 0.89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 | 658,600円 | +6.0% | +131.3% | 1.82% | 14.30倍 | 1.49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 | 748,900円 | +5.5% | -12.6% | 2.14% | 13.75倍 | 1.76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 | 679,300円 | -0.5% | +27.7% | 2.36% | 46.98倍 | 2.26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
