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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,680 | 1,684 | 1,648 | 1,655 | -27.5 | -1.6% | 6,049,400 |
| 2025/09/16 | 1,687 | 1,700 | 1,680 | 1,682.5 | -8 | -0.5% | 5,390,300 |
| 2025/09/12 | 1,700 | 1,700 | 1,683.5 | 1,690.5 | +2.5 | +0.1% | 6,408,700 |
| 2025/09/11 | 1,668 | 1,688 | 1,662.5 | 1,688 | +10 | +0.6% | 4,119,900 |
| 2025/09/10 | 1,694 | 1,695 | 1,677 | 1,678 | -17 | -1% | 5,761,300 |
| 2025/09/09 | 1,720 | 1,724.5 | 1,695 | 1,695 | -29 | -1.7% | 4,712,300 |
| 2025/09/08 | 1,713 | 1,726 | 1,701 | 1,724 | +23 | +1.4% | 7,443,800 |
| 2025/09/05 | 1,680.5 | 1,704 | 1,670 | 1,701 | +22.5 | +1.3% | 5,754,400 |
| 2025/09/04 | 1,673 | 1,690 | 1,669.5 | 1,678.5 | +14.5 | +0.9% | 5,600,900 |
| 2025/09/03 | 1,670 | 1,671.5 | 1,650.5 | 1,664 | +5 | +0.3% | 5,354,800 |
| 2025/09/02 | 1,645 | 1,667 | 1,644 | 1,659 | +15.5 | +0.9% | 3,846,800 |
| 2025/09/01 | 1,640 | 1,648 | 1,629.5 | 1,643.5 | +23.5 | +1.5% | 3,876,100 |
| 2025/08/29 | 1,625 | 1,633.5 | 1,613.5 | 1,620 | ±0 | ±0% | 6,304,400 |
| 2025/08/28 | 1,623.5 | 1,629.5 | 1,613 | 1,620 | +4.5 | +0.3% | 4,925,800 |
| 2025/08/27 | 1,628 | 1,633.5 | 1,613 | 1,615.5 | -13.5 | -0.8% | 5,581,800 |
| 2025/08/26 | 1,673 | 1,674 | 1,629 | 1,629 | -46 | -2.7% | 12,924,000 |
| 2025/08/25 | 1,693 | 1,693 | 1,675 | 1,675 | -17.5 | -1% | 3,775,900 |
| 2025/08/22 | 1,683 | 1,693.5 | 1,677.5 | 1,692.5 | +15 | +0.9% | 3,638,300 |
| 2025/08/21 | 1,698 | 1,698 | 1,675 | 1,677.5 | -19 | -1.1% | 5,530,100 |
| 2025/08/20 | 1,708 | 1,715 | 1,687 | 1,696.5 | -7.5 | -0.4% | 6,257,200 |
| 2025/08/19 | 1,693 | 1,705 | 1,678.5 | 1,704 | +19.5 | +1.2% | 7,193,800 |
| 2025/08/18 | 1,671 | 1,695 | 1,670.5 | 1,684.5 | +13.5 | +0.8% | 5,641,000 |
| 2025/08/15 | 1,670 | 1,671 | 1,651 | 1,671 | +19 | +1.2% | 5,321,800 |
| 2025/08/14 | 1,668 | 1,674.5 | 1,648 | 1,652 | -9.5 | -0.6% | 5,516,300 |
| 2025/08/13 | 1,650 | 1,672 | 1,649.5 | 1,661.5 | +12.5 | +0.8% | 7,439,000 |
| 2025/08/12 | 1,625 | 1,653 | 1,622 | 1,649 | +33.5 | +2.1% | 8,291,800 |
| 2025/08/08 | 1,610 | 1,621 | 1,594 | 1,615.5 | +11 | +0.7% | 7,588,800 |
| 2025/08/07 | 1,589 | 1,614.5 | 1,586.5 | 1,604.5 | +11 | +0.7% | 6,450,200 |
| 2025/08/06 | 1,575 | 1,599.5 | 1,566 | 1,593.5 | +13 | +0.8% | 6,041,100 |
| 2025/08/05 | 1,561 | 1,583 | 1,552 | 1,580.5 | +24 | +1.5% | 5,907,200 |
| 2025/08/04 | 1,562.5 | 1,567 | 1,549 | 1,556.5 | -20 | -1.3% | 6,088,900 |
| 2025/08/01 | 1,578 | 1,585 | 1,560 | 1,576.5 | -2 | -0.1% | 8,153,500 |
| 2025/07/31 | 1,566.5 | 1,602.5 | 1,556 | 1,578.5 | +90.5 | +6.1% | 25,176,100 |
| 2025/07/30 | 1,505 | 1,508 | 1,484 | 1,488 | -10.5 | -0.7% | 7,374,700 |
| 2025/07/29 | 1,481 | 1,501 | 1,475 | 1,498.5 | +8.5 | +0.6% | 6,428,600 |
| 2025/07/28 | 1,479 | 1,494 | 1,477.5 | 1,490 | +12.5 | +0.8% | 6,465,500 |
| 2025/07/25 | 1,490 | 1,496 | 1,474.5 | 1,477.5 | -12 | -0.8% | 6,179,600 |
| 2025/07/24 | 1,489.5 | 1,511 | 1,482.5 | 1,489.5 | +2 | +0.1% | 11,175,200 |
| 2025/07/23 | 1,439 | 1,491.5 | 1,431.5 | 1,487.5 | +64.5 | +4.5% | 13,993,000 |
| 2025/07/22 | 1,435 | 1,438 | 1,422.5 | 1,423 | -25.5 | -1.8% | 7,885,600 |
| 2025/07/18 | 1,457 | 1,461.5 | 1,444 | 1,448.5 | -3.5 | -0.2% | 4,456,500 |
| 2025/07/17 | 1,438 | 1,452 | 1,437 | 1,452 | +13.5 | +0.9% | 4,391,000 |
| 2025/07/16 | 1,440 | 1,448.5 | 1,433 | 1,438.5 | -3.5 | -0.2% | 6,902,500 |
| 2025/07/15 | 1,450 | 1,462.5 | 1,439.5 | 1,442 | +2.5 | +0.2% | 7,869,800 |
| 2025/07/14 | 1,416 | 1,481.5 | 1,412.5 | 1,439.5 | +33 | +2.3% | 14,489,400 |
| 2025/07/11 | 1,402 | 1,419 | 1,397.5 | 1,406.5 | +29.5 | +2.1% | 7,687,400 |
| 2025/07/10 | 1,380 | 1,380.5 | 1,368 | 1,377 | -9 | -0.6% | 6,917,400 |
| 2025/07/09 | 1,383 | 1,389 | 1,370.5 | 1,386 | +21 | +1.5% | 6,574,100 |
| 2025/07/08 | 1,379.5 | 1,388 | 1,365 | 1,365 | -17 | -1.2% | 7,751,000 |
| 2025/07/07 | 1,407 | 1,407.5 | 1,381.5 | 1,382 | -20 | -1.4% | 4,730,900 |
1～
50
件表示中 / 3785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 | 165,500円 | +0.9% | +380.2% | 4.71% | 22.80倍 | 1.96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 | 353,000円 | +6.0% | +4.0% | 2.21% | 21.78倍 | 4.02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 | 813,700円 | +2.2% | +28.0% | 1.72% | 13.02倍 | 1.58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 | 261,300円 | +20.9% | +10.6% | 2.53% | 12.36倍 | 1.63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 | 510,700円 | +0.1% | -3.4% | 3.13% | 34.72倍 | 1.71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
