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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 2,109.5 | 2,113 | 2,009 | 2,071.5 | -34.5 | -1.6% | 5,154,700 |
| 2022/12/19 | 2,135 | 2,136 | 2,099 | 2,106 | -42.5 | -2% | 3,938,400 |
| 2022/12/16 | 2,145.5 | 2,152.5 | 2,133 | 2,148.5 | -17.5 | -0.8% | 4,492,200 |
| 2022/12/15 | 2,170.5 | 2,188.5 | 2,163 | 2,166 | -20 | -0.9% | 2,809,900 |
| 2022/12/14 | 2,181.5 | 2,194.5 | 2,172.5 | 2,186 | +17 | +0.8% | 3,893,300 |
| 2022/12/13 | 2,151.5 | 2,169 | 2,144.5 | 2,169 | +40 | +1.9% | 3,425,800 |
| 2022/12/12 | 2,125 | 2,140 | 2,121 | 2,129 | -7 | -0.3% | 2,743,800 |
| 2022/12/09 | 2,100 | 2,143 | 2,098 | 2,136 | +11 | +0.5% | 4,419,700 |
| 2022/12/08 | 2,129 | 2,134 | 2,108 | 2,125 | +22 | +1% | 5,679,000 |
| 2022/12/07 | 2,078.5 | 2,111.5 | 2,066 | 2,103 | +11 | +0.5% | 3,896,000 |
| 2022/12/06 | 2,085 | 2,094 | 2,076 | 2,092 | +3 | +0.1% | 3,164,600 |
| 2022/12/05 | 2,100 | 2,106 | 2,073 | 2,089 | +4.5 | +0.2% | 3,384,800 |
| 2022/12/02 | 2,102.5 | 2,129 | 2,064.5 | 2,084.5 | -42.5 | -2% | 4,526,500 |
| 2022/12/01 | 2,126 | 2,141 | 2,116 | 2,127 | -1 | ±0% | 3,823,400 |
| 2022/11/30 | 2,120.5 | 2,130.5 | 2,103 | 2,128 | -0.5 | ±0% | 9,308,700 |
| 2022/11/29 | 2,139.5 | 2,146 | 2,118 | 2,128.5 | -13.5 | -0.6% | 3,331,200 |
| 2022/11/28 | 2,154.5 | 2,161.5 | 2,132.5 | 2,142 | -3 | -0.1% | 2,640,000 |
| 2022/11/25 | 2,162 | 2,164 | 2,139.5 | 2,145 | -5 | -0.2% | 2,374,600 |
| 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 |
651～
700
件表示中 / 3763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 | 167,100円 | +0.9% | +380.2% | 4.67% | 23.02倍 | 1.98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 | 367,600円 | +6.0% | +4.0% | 2.12% | 22.68倍 | 4.19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 | 789,000円 | +2.2% | +28.0% | 1.77% | 12.63倍 | 1.53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 | 262,600円 | +20.9% | +10.6% | 2.51% | 12.42倍 | 1.64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 | 263,300円 | -3.5% | -11.3% | 2.28% | 24.18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
