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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 2,140 | 2,149.5 | 2,128 | 2,140 | -7 | -0.3% | 2,054,600 |
| 2022/07/22 | 2,141 | 2,161.5 | 2,126 | 2,147 | -3 | -0.1% | 3,101,300 |
| 2022/07/21 | 2,119.5 | 2,150 | 2,116.5 | 2,150 | -1.5 | -0.1% | 4,264,100 |
| 2022/07/20 | 2,141 | 2,156 | 2,126.5 | 2,151.5 | +29.5 | +1.4% | 4,222,900 |
| 2022/07/19 | 2,150 | 2,150 | 2,106 | 2,122 | -33.5 | -1.6% | 4,090,100 |
| 2022/07/15 | 2,166.5 | 2,174 | 2,146.5 | 2,155.5 | -6.5 | -0.3% | 2,788,000 |
| 2022/07/14 | 2,160 | 2,172.5 | 2,151 | 2,162 | -8 | -0.4% | 2,733,900 |
| 2022/07/13 | 2,155 | 2,177.5 | 2,154 | 2,170 | +7.5 | +0.3% | 2,994,900 |
| 2022/07/12 | 2,174 | 2,187.5 | 2,159.5 | 2,162.5 | -1.5 | -0.1% | 3,102,300 |
| 2022/07/11 | 2,148 | 2,172 | 2,134.5 | 2,164 | +42 | +2% | 2,993,200 |
| 2022/07/08 | 2,133.5 | 2,141.5 | 2,097 | 2,122 | -22 | -1% | 5,970,800 |
| 2022/07/07 | 2,160 | 2,160 | 2,122 | 2,144 | +17.5 | +0.8% | 4,217,900 |
| 2022/07/06 | 2,104 | 2,138 | 2,103.5 | 2,126.5 | +1.5 | +0.1% | 4,253,700 |
| 2022/07/05 | 2,122 | 2,137.5 | 2,102 | 2,125 | +29.5 | +1.4% | 3,480,700 |
| 2022/07/04 | 2,100 | 2,115 | 2,084 | 2,095.5 | +37 | +1.8% | 3,378,900 |
| 2022/07/01 | 2,090.5 | 2,112.5 | 2,045 | 2,058.5 | -56.5 | -2.7% | 6,149,000 |
| 2022/06/30 | 2,136 | 2,138 | 2,096 | 2,115 | -36.5 | -1.7% | 7,866,700 |
| 2022/06/29 | 2,170 | 2,184 | 2,143 | 2,151.5 | -45.5 | -2.1% | 8,173,000 |
| 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 |
751～
800
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
