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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 2,150 | 2,171 | 2,145.5 | 2,150 | +11 | +0.5% | 4,937,800 |
| 2022/11/22 | 2,121 | 2,149.5 | 2,120 | 2,139 | +34.5 | +1.6% | 4,078,800 |
| 2022/11/21 | 2,111.5 | 2,119 | 2,100 | 2,104.5 | -3 | -0.1% | 2,861,800 |
| 2022/11/18 | 2,090 | 2,114 | 2,080.5 | 2,107.5 | +40 | +1.9% | 3,807,600 |
| 2022/11/17 | 2,056.5 | 2,073.5 | 2,048.5 | 2,067.5 | +7 | +0.3% | 3,231,300 |
| 2022/11/16 | 2,082.5 | 2,090.5 | 2,058 | 2,060.5 | -40 | -1.9% | 3,632,600 |
| 2022/11/15 | 2,085 | 2,109 | 2,078.5 | 2,100.5 | +52.5 | +2.6% | 4,700,500 |
| 2022/11/14 | 2,057.5 | 2,069.5 | 2,041.5 | 2,048 | -28 | -1.3% | 3,690,400 |
| 2022/11/11 | 2,098 | 2,098 | 2,056 | 2,076 | +7.5 | +0.4% | 5,031,700 |
| 2022/11/10 | 2,052 | 2,070 | 2,038 | 2,068.5 | +1 | ±0% | 2,928,700 |
| 2022/11/09 | 2,094.5 | 2,094.5 | 2,059 | 2,067.5 | -20 | -1% | 2,871,500 |
| 2022/11/08 | 2,073.5 | 2,097 | 2,067.5 | 2,087.5 | +27 | +1.3% | 4,008,500 |
| 2022/11/07 | 2,064.5 | 2,070.5 | 2,048.5 | 2,060.5 | -10 | -0.5% | 3,640,000 |
| 2022/11/04 | 2,056 | 2,082.5 | 2,048 | 2,070.5 | -11 | -0.5% | 5,471,200 |
| 2022/11/02 | 2,069.5 | 2,083 | 2,041 | 2,081.5 | -9 | -0.4% | 5,039,900 |
| 2022/11/01 | 2,070 | 2,093.5 | 2,060.5 | 2,090.5 | +44 | +2.2% | 6,122,800 |
| 2022/10/31 | 2,029 | 2,055.5 | 2,023.5 | 2,046.5 | +18.5 | +0.9% | 5,567,300 |
| 2022/10/28 | 2,019 | 2,039.5 | 2,008 | 2,028 | ±0 | ±0% | 6,762,600 |
| 2022/10/27 | 2,055 | 2,059 | 2,017.5 | 2,028 | -14.5 | -0.7% | 4,580,800 |
| 2022/10/26 | 2,033 | 2,055.5 | 2,029 | 2,042.5 | +26.5 | +1.3% | 4,473,300 |
| 2022/10/25 | 2,008.5 | 2,017 | 1,988.5 | 2,016 | +36.5 | +1.8% | 3,824,200 |
| 2022/10/24 | 2,000.5 | 2,012.5 | 1,979.5 | 1,979.5 | -11 | -0.6% | 2,886,400 |
| 2022/10/21 | 1,993.5 | 2,009.5 | 1,981.5 | 1,990.5 | -15 | -0.7% | 3,599,800 |
| 2022/10/20 | 1,995 | 2,011 | 1,991.5 | 2,005.5 | +5.5 | +0.3% | 3,283,700 |
| 2022/10/19 | 2,023 | 2,032.5 | 1,984 | 2,000 | -13 | -0.6% | 3,793,300 |
| 2022/10/18 | 2,010 | 2,016.5 | 1,993 | 2,013 | +36.5 | +1.8% | 5,065,200 |
| 2022/10/17 | 1,975 | 1,981.5 | 1,961 | 1,976.5 | -27.5 | -1.4% | 3,440,200 |
| 2022/10/14 | 1,960 | 2,012.5 | 1,955 | 2,004 | +83 | +4.3% | 7,115,300 |
| 2022/10/13 | 1,918 | 1,926.5 | 1,907.5 | 1,921 | -3.5 | -0.2% | 3,735,500 |
| 2022/10/12 | 1,925 | 1,943 | 1,914.5 | 1,924.5 | ±0 | ±0% | 3,552,500 |
| 2022/10/11 | 1,944 | 1,951 | 1,917 | 1,924.5 | -43.5 | -2.2% | 3,709,400 |
| 2022/10/07 | 1,957 | 1,974.5 | 1,948 | 1,968 | -4 | -0.2% | 3,545,400 |
| 2022/10/06 | 1,984.5 | 1,997.5 | 1,972 | 1,972 | -19 | -1% | 3,692,100 |
| 2022/10/05 | 1,973.5 | 1,991 | 1,958.5 | 1,991 | +26 | +1.3% | 6,069,200 |
| 2022/10/04 | 1,948 | 1,966 | 1,937.5 | 1,965 | +43 | +2.2% | 4,733,800 |
| 2022/10/03 | 1,917 | 1,922 | 1,891.5 | 1,922 | +5 | +0.3% | 4,746,900 |
| 2022/09/30 | 1,913 | 1,932 | 1,909 | 1,917 | +12 | +0.6% | 8,799,000 |
| 2022/09/29 | 1,872.5 | 1,909.5 | 1,866.5 | 1,905 | +28.5 | +1.5% | 6,442,600 |
| 2022/09/28 | 1,879.5 | 1,892.5 | 1,862.5 | 1,876.5 | -23.5 | -1.2% | 7,648,000 |
| 2022/09/27 | 1,889 | 1,913.5 | 1,888.5 | 1,900 | +11 | +0.6% | 5,433,400 |
| 2022/09/26 | 1,904 | 1,933.5 | 1,887 | 1,889 | -15.5 | -0.8% | 6,982,600 |
| 2022/09/22 | 1,900.5 | 1,911.5 | 1,889.5 | 1,904.5 | -36 | -1.9% | 6,443,100 |
| 2022/09/21 | 1,942 | 1,962.5 | 1,937.5 | 1,940.5 | -38.5 | -1.9% | 5,109,500 |
| 2022/09/20 | 1,971 | 1,987.5 | 1,968 | 1,979 | +9 | +0.5% | 3,845,000 |
| 2022/09/16 | 1,967 | 1,973.5 | 1,958 | 1,970 | -19.5 | -1% | 5,538,700 |
| 2022/09/15 | 1,993 | 1,994.5 | 1,978.5 | 1,989.5 | +6.5 | +0.3% | 2,545,500 |
| 2022/09/14 | 1,994 | 2,007 | 1,976.5 | 1,983 | -46 | -2.3% | 5,091,400 |
| 2022/09/13 | 2,024.5 | 2,042 | 2,020.5 | 2,029 | +2.5 | +0.1% | 2,915,700 |
| 2022/09/12 | 2,029.5 | 2,029.5 | 2,007.5 | 2,026.5 | +12.5 | +0.6% | 2,856,900 |
| 2022/09/09 | 1,994.5 | 2,018.5 | 1,985 | 2,014 | +14.5 | +0.7% | 6,236,100 |
601～
650
件表示中 / 3695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 | 139,600円 | +0.9% | +380.2% | 5.59% | 19.23倍 | 1.65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 | 423,400円 | -1.1% | +75.3% | 4.72% | 29.00倍 | 0.95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 | 707,500円 | +2.2% | +10.2% | 1.70% | 13.59倍 | 1.37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 | 240,500円 | +5.7% | +3.9% | 2.55% | 11.97倍 | 1.58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 | 405,000円 | +1.7% | -2.9% | 3.95% | 26.57倍 | 1.39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
