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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 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 |
| 2022/09/08 | 1,971.5 | 2,008 | 1,966.5 | 1,999.5 | +40 | +2% | 4,937,000 |
| 2022/09/07 | 1,972 | 1,981.5 | 1,950.5 | 1,959.5 | -14.5 | -0.7% | 4,095,400 |
| 2022/09/06 | 1,967.5 | 1,982.5 | 1,963.5 | 1,974 | +2.5 | +0.1% | 2,054,000 |
| 2022/09/05 | 1,985 | 1,986 | 1,960.5 | 1,971.5 | -22.5 | -1.1% | 2,932,400 |
| 2022/09/02 | 1,998.5 | 2,006 | 1,973.5 | 1,994 | +2.5 | +0.1% | 4,621,800 |
| 2022/09/01 | 1,969.5 | 2,004 | 1,960.5 | 1,991.5 | +7 | +0.4% | 5,384,900 |
| 2022/08/31 | 1,978 | 1,986 | 1,964 | 1,984.5 | -6.5 | -0.3% | 7,120,400 |
| 2022/08/30 | 1,985 | 1,998.5 | 1,975 | 1,991 | +18 | +0.9% | 2,610,300 |
| 2022/08/29 | 1,971.5 | 1,975.5 | 1,954.5 | 1,973 | -24.5 | -1.2% | 4,294,800 |
| 2022/08/26 | 1,990 | 2,004.5 | 1,983.5 | 1,997.5 | -1.5 | -0.1% | 2,815,000 |
| 2022/08/25 | 1,981.5 | 2,003 | 1,981.5 | 1,999 | +19 | +1% | 3,062,300 |
| 2022/08/24 | 1,981 | 1,987 | 1,972 | 1,980 | -13.5 | -0.7% | 3,914,300 |
| 2022/08/23 | 2,018 | 2,027 | 1,989.5 | 1,993.5 | -48 | -2.4% | 6,307,900 |
| 2022/08/22 | 2,022.5 | 2,044.5 | 2,015 | 2,041.5 | +19 | +0.9% | 4,016,700 |
| 2022/08/19 | 2,025.5 | 2,045 | 2,018.5 | 2,022.5 | +6.5 | +0.3% | 3,319,200 |
| 2022/08/18 | 2,052 | 2,055 | 2,015 | 2,016 | -34 | -1.7% | 3,732,200 |
| 2022/08/17 | 2,042 | 2,053 | 2,033 | 2,050 | +7 | +0.3% | 4,247,000 |
| 2022/08/16 | 2,055 | 2,060 | 2,035 | 2,043 | -7 | -0.3% | 2,892,100 |
| 2022/08/15 | 2,043 | 2,057.5 | 2,026.5 | 2,050 | +15.5 | +0.8% | 2,935,000 |
| 2022/08/12 | 2,050.5 | 2,068 | 2,027.5 | 2,034.5 | +20 | +1% | 6,821,800 |
| 2022/08/10 | 1,966 | 2,014.5 | 1,963 | 2,014.5 | -29 | -1.4% | 5,143,900 |
| 2022/08/09 | 2,055 | 2,072 | 2,037.5 | 2,043.5 | -8.5 | -0.4% | 3,309,700 |
| 2022/08/08 | 2,030 | 2,056 | 2,017.5 | 2,052 | +32 | +1.6% | 3,184,100 |
| 2022/08/05 | 2,004 | 2,030 | 2,000 | 2,020 | +20.5 | +1% | 3,332,000 |
| 2022/08/04 | 2,004.5 | 2,010 | 1,973 | 1,999.5 | +19 | +1% | 3,895,700 |
| 2022/08/03 | 2,006.5 | 2,013.5 | 1,976 | 1,980.5 | -25.5 | -1.3% | 4,844,600 |
| 2022/08/02 | 2,063 | 2,066.5 | 2,001.5 | 2,006 | -56.5 | -2.7% | 5,160,800 |
| 2022/08/01 | 2,061 | 2,091.5 | 2,037 | 2,062.5 | -25 | -1.2% | 6,137,200 |
| 2022/07/29 | 2,130 | 2,132 | 2,074.5 | 2,087.5 | -95.5 | -4.4% | 6,863,700 |
| 2022/07/28 | 2,200 | 2,200 | 2,175 | 2,183 | -9 | -0.4% | 4,588,900 |
| 2022/07/27 | 2,147 | 2,205 | 2,144.5 | 2,192 | +67.5 | +3.2% | 5,368,500 |
| 2022/07/26 | 2,140 | 2,145 | 2,118 | 2,124.5 | -15.5 | -0.7% | 2,715,800 |
701～
750
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
