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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 2022/04/13 | 2,011 | 2,089 | 2,004.5 | 2,076.5 | +52 | +2.6% | 7,250,900 |
| 2022/04/12 | 2,073.5 | 2,076.5 | 2,011.5 | 2,024.5 | -76 | -3.6% | 6,672,900 |
| 2022/04/11 | 1,996 | 2,105 | 1,990.5 | 2,100.5 | +104.5 | +5.2% | 10,340,800 |
| 2022/04/08 | 2,038 | 2,063.5 | 1,981.5 | 1,996 | -12 | -0.6% | 10,077,800 |
| 2022/04/07 | 1,947.5 | 2,014 | 1,926 | 2,008 | +110 | +5.8% | 10,697,500 |
| 2022/04/06 | 1,881.5 | 1,906.5 | 1,872.5 | 1,898 | +22.5 | +1.2% | 5,311,600 |
| 2022/04/05 | 1,860 | 1,891 | 1,860 | 1,875.5 | -50.5 | -2.6% | 5,614,700 |
| 2022/04/04 | 1,885.5 | 1,935 | 1,875 | 1,926 | +72 | +3.9% | 5,559,300 |
| 2022/04/01 | 1,898.5 | 1,901.5 | 1,854 | 1,854 | -57 | -3% | 6,377,200 |
| 2022/03/31 | 1,937.5 | 1,950 | 1,909 | 1,911 | -42.5 | -2.2% | 6,009,100 |
| 2022/03/30 | 1,961 | 1,974 | 1,929.5 | 1,953.5 | -16 | -0.8% | 4,208,900 |
| 2022/03/29 | 1,964 | 1,979.5 | 1,949.5 | 1,969.5 | +24.5 | +1.3% | 5,393,400 |
| 2022/03/28 | 1,962 | 1,964.5 | 1,941 | 1,945 | -16 | -0.8% | 3,274,000 |
| 2022/03/25 | 1,975 | 1,977 | 1,941 | 1,961 | -10.5 | -0.5% | 3,621,000 |
| 2022/03/24 | 1,979 | 1,985 | 1,939.5 | 1,971.5 | -27 | -1.4% | 4,350,600 |
| 2022/03/23 | 1,971 | 2,002 | 1,968.5 | 1,998.5 | +53 | +2.7% | 4,059,300 |
| 2022/03/22 | 1,910 | 1,945.5 | 1,910 | 1,945.5 | +35.5 | +1.9% | 5,230,600 |
| 2022/03/18 | 1,919 | 1,919 | 1,881 | 1,910 | -1 | -0.1% | 6,937,100 |
| 2022/03/17 | 1,910 | 1,912 | 1,870.5 | 1,911 | +36.5 | +1.9% | 5,821,700 |
| 2022/03/16 | 1,872.5 | 1,887.5 | 1,863.5 | 1,874.5 | +23.5 | +1.3% | 6,570,200 |
| 2022/03/15 | 1,865 | 1,865 | 1,782 | 1,851 | -41.5 | -2.2% | 8,377,000 |
| 2022/03/14 | 1,885.5 | 1,930.5 | 1,875 | 1,892.5 | +47 | +2.5% | 5,621,800 |
| 2022/03/11 | 1,823 | 1,864.5 | 1,820.5 | 1,845.5 | +20 | +1.1% | 7,345,600 |
| 2022/03/10 | 1,797 | 1,828 | 1,786.5 | 1,825.5 | +26.5 | +1.5% | 7,706,900 |
| 2022/03/09 | 1,843 | 1,850 | 1,796 | 1,799 | -59 | -3.2% | 7,895,300 |
| 2022/03/08 | 1,869.5 | 1,894.5 | 1,843.5 | 1,858 | +13 | +0.7% | 8,661,800 |
| 2022/03/07 | 1,805.5 | 1,854 | 1,801 | 1,845 | +13.5 | +0.7% | 7,330,300 |
| 2022/03/04 | 1,880.5 | 1,881.5 | 1,829 | 1,831.5 | -49.5 | -2.6% | 7,764,500 |
| 2022/03/03 | 1,882.5 | 1,894.5 | 1,872 | 1,881 | +19 | +1% | 7,612,100 |
| 2022/03/02 | 1,908 | 1,919 | 1,846 | 1,862 | -46.5 | -2.4% | 8,289,500 |
| 2022/03/01 | 1,900 | 1,924.5 | 1,900 | 1,908.5 | -10 | -0.5% | 9,105,800 |
| 2022/02/28 | 1,911 | 1,938 | 1,906 | 1,918.5 | -4 | -0.2% | 7,128,000 |
801～
850
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 | 168,400円 | +0.9% | +380.2% | 4.63% | 23.20倍 | 2.00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 | 378,200円 | +6.0% | +4.0% | 2.06% | 23.33倍 | 4.31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 | 792,400円 | +2.2% | +28.0% | 1.77% | 12.68倍 | 1.54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 | 264,000円 | +20.9% | +10.6% | 2.50% | 12.48倍 | 1.65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 | 263,200円 | -3.5% | -11.3% | 2.28% | 24.17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
