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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 2,166.5 | 2,198 | 2,150 | 2,197 | +34 | +1.6% | 5,224,200 |
| 2022/06/27 | 2,160 | 2,187 | 2,146.5 | 2,163 | -15 | -0.7% | 4,083,400 |
| 2022/06/24 | 2,167.5 | 2,179.5 | 2,143.5 | 2,178 | +28 | +1.3% | 3,952,000 |
| 2022/06/23 | 2,110 | 2,162.5 | 2,108 | 2,150 | +34 | +1.6% | 4,927,400 |
| 2022/06/22 | 2,075.5 | 2,122 | 2,070 | 2,116 | +70 | +3.4% | 5,886,900 |
| 2022/06/21 | 2,042 | 2,058.5 | 2,030 | 2,046 | +22.5 | +1.1% | 4,175,000 |
| 2022/06/20 | 1,991 | 2,026.5 | 1,983 | 2,023.5 | +45.5 | +2.3% | 3,652,000 |
| 2022/06/17 | 1,988 | 2,001 | 1,961.5 | 1,978 | -31.5 | -1.6% | 8,241,700 |
| 2022/06/16 | 2,028.5 | 2,032 | 2,001.5 | 2,009.5 | +14.5 | +0.7% | 4,371,800 |
| 2022/06/15 | 2,011 | 2,024.5 | 1,994 | 1,995 | -29.5 | -1.5% | 4,088,500 |
| 2022/06/14 | 2,044.5 | 2,050 | 2,015.5 | 2,024.5 | -32.5 | -1.6% | 3,465,700 |
| 2022/06/13 | 2,059 | 2,079.5 | 2,032.5 | 2,057 | -20.5 | -1% | 3,609,700 |
| 2022/06/10 | 2,117 | 2,117 | 2,045.5 | 2,077.5 | -49.5 | -2.3% | 6,564,400 |
| 2022/06/09 | 2,086.5 | 2,139.5 | 2,085 | 2,127 | +37 | +1.8% | 5,313,800 |
| 2022/06/08 | 2,076 | 2,100 | 2,060 | 2,090 | +20 | +1% | 4,177,600 |
| 2022/06/07 | 2,048 | 2,093 | 2,035.5 | 2,070 | +21.5 | +1% | 2,976,500 |
| 2022/06/06 | 2,004.5 | 2,061.5 | 2,004.5 | 2,048.5 | +19 | +0.9% | 3,503,200 |
| 2022/06/03 | 2,036 | 2,048 | 2,008 | 2,029.5 | +12.5 | +0.6% | 4,241,900 |
| 2022/06/02 | 2,090.5 | 2,096 | 2,011 | 2,017 | -86 | -4.1% | 4,251,300 |
| 2022/06/01 | 2,101.5 | 2,113.5 | 2,087.5 | 2,103 | +40.5 | +2% | 5,022,100 |
| 2022/05/31 | 2,060 | 2,092 | 2,051 | 2,062.5 | +21 | +1% | 9,506,300 |
| 2022/05/30 | 2,030 | 2,061.5 | 2,017.5 | 2,041.5 | +20.5 | +1% | 8,568,200 |
| 2022/05/27 | 2,055 | 2,055 | 1,996 | 2,021 | -15 | -0.7% | 4,854,500 |
| 2022/05/26 | 2,020 | 2,049.5 | 2,020 | 2,036 | +34 | +1.7% | 5,073,200 |
| 2022/05/25 | 2,008 | 2,021 | 1,996 | 2,002 | +13 | +0.7% | 4,478,900 |
| 2022/05/24 | 1,990 | 1,998 | 1,973.5 | 1,989 | -4 | -0.2% | 2,924,000 |
| 2022/05/23 | 1,981.5 | 1,998 | 1,969.5 | 1,993 | +30.5 | +1.6% | 3,507,400 |
| 2022/05/20 | 1,958.5 | 1,975 | 1,934 | 1,962.5 | -0.5 | ±0% | 5,087,600 |
| 2022/05/19 | 1,974 | 1,975 | 1,948.5 | 1,963 | -29 | -1.5% | 4,356,700 |
| 2022/05/18 | 1,962 | 1,999.5 | 1,960.5 | 1,992 | +35.5 | +1.8% | 3,180,000 |
| 2022/05/17 | 1,957 | 1,976.5 | 1,941 | 1,956.5 | +0.5 | ±0% | 3,729,100 |
| 2022/05/16 | 1,986 | 2,008.5 | 1,945 | 1,956 | -3.5 | -0.2% | 2,750,600 |
| 2022/05/13 | 1,936.5 | 1,980 | 1,936 | 1,959.5 | +18 | +0.9% | 6,318,300 |
| 2022/05/12 | 1,942.5 | 1,947.5 | 1,916.5 | 1,941.5 | -14.5 | -0.7% | 3,722,900 |
| 2022/05/11 | 1,936.5 | 1,963 | 1,928.5 | 1,956 | +4 | +0.2% | 4,077,800 |
| 2022/05/10 | 1,931.5 | 1,960 | 1,922.5 | 1,952 | +31.5 | +1.6% | 4,446,400 |
| 2022/05/09 | 1,933 | 1,952 | 1,907.5 | 1,920.5 | -34 | -1.7% | 3,169,400 |
| 2022/05/06 | 1,974 | 1,978 | 1,923.5 | 1,954.5 | -5.5 | -0.3% | 5,153,300 |
| 2022/05/02 | 1,926.5 | 1,969 | 1,921 | 1,960 | -18 | -0.9% | 5,984,400 |
| 2022/04/28 | 1,944 | 1,978 | 1,912.5 | 1,978 | -6 | -0.3% | 7,690,300 |
| 2022/04/27 | 2,025 | 2,053 | 1,976 | 1,984 | -58 | -2.8% | 8,652,200 |
| 2022/04/26 | 2,020 | 2,049.5 | 2,020 | 2,042 | +6 | +0.3% | 3,614,100 |
| 2022/04/25 | 2,041.5 | 2,047 | 2,015 | 2,036 | -21.5 | -1% | 3,133,200 |
| 2022/04/22 | 2,059 | 2,079 | 2,045 | 2,057.5 | -20 | -1% | 3,293,600 |
| 2022/04/21 | 2,048.5 | 2,087.5 | 2,045 | 2,077.5 | +24.5 | +1.2% | 4,307,300 |
| 2022/04/20 | 2,040 | 2,062 | 2,030.5 | 2,053 | +19.5 | +1% | 3,233,600 |
| 2022/04/19 | 2,028.5 | 2,049 | 2,016.5 | 2,033.5 | -3.5 | -0.2% | 3,855,900 |
| 2022/04/18 | 2,062.5 | 2,070.5 | 2,023.5 | 2,037 | -35.5 | -1.7% | 2,826,600 |
| 2022/04/15 | 2,059 | 2,092.5 | 2,053 | 2,072.5 | -17.5 | -0.8% | 2,985,000 |
| 2022/04/14 | 2,071.5 | 2,103 | 2,061 | 2,090 | +13.5 | +0.7% | 4,624,100 |
701～
750
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
