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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 1,846 | 1,892 | 1,846 | 1,880.5 | +26.5 | +1.4% | 4,921,000 |
| 2022/01/27 | 1,900 | 1,904.5 | 1,845.5 | 1,854 | -30 | -1.6% | 5,176,400 |
| 2022/01/26 | 1,928 | 1,931.5 | 1,877 | 1,884 | -55.5 | -2.9% | 3,866,300 |
| 2022/01/25 | 1,897 | 1,939.5 | 1,877 | 1,939.5 | +14 | +0.7% | 5,107,500 |
| 2022/01/24 | 1,935 | 1,938 | 1,906.5 | 1,925.5 | -8 | -0.4% | 3,202,300 |
| 2022/01/21 | 1,901.5 | 1,939.5 | 1,892.5 | 1,933.5 | +30.5 | +1.6% | 3,267,800 |
| 2022/01/20 | 1,895 | 1,925 | 1,889.5 | 1,903 | +9.5 | +0.5% | 3,071,000 |
| 2022/01/19 | 1,900 | 1,914.5 | 1,885 | 1,893.5 | -34.5 | -1.8% | 4,308,900 |
| 2022/01/18 | 1,935.5 | 1,947 | 1,915.5 | 1,928 | -2 | -0.1% | 2,758,800 |
| 2022/01/17 | 1,918.5 | 1,954 | 1,902 | 1,930 | +51.5 | +2.7% | 3,468,400 |
| 2022/01/14 | 1,900 | 1,900.5 | 1,862.5 | 1,878.5 | -17 | -0.9% | 4,899,400 |
| 2022/01/13 | 1,891.5 | 1,902 | 1,887.5 | 1,895.5 | ±0 | ±0% | 3,034,500 |
| 2022/01/12 | 1,880 | 1,903 | 1,880 | 1,895.5 | +16.5 | +0.9% | 3,240,100 |
| 2022/01/11 | 1,878 | 1,890 | 1,861.5 | 1,879 | +24.5 | +1.3% | 3,807,800 |
| 2022/01/07 | 1,859 | 1,879.5 | 1,832 | 1,854.5 | -4.5 | -0.2% | 3,835,700 |
| 2022/01/06 | 1,909 | 1,913.5 | 1,857.5 | 1,859 | -43 | -2.3% | 3,446,700 |
| 2022/01/05 | 1,899.5 | 1,907.5 | 1,884.5 | 1,902 | -1.5 | -0.1% | 3,475,000 |
| 2022/01/04 | 1,909.5 | 1,909.5 | 1,864 | 1,903.5 | +33 | +1.8% | 2,923,700 |
| 2021/12/30 | 1,863.5 | 1,891 | 1,863.5 | 1,870.5 | -7.5 | -0.4% | 2,894,600 |
| 2021/12/29 | 1,864.5 | 1,878 | 1,857 | 1,878 | +15 | +0.8% | 2,544,200 |
| 2021/12/28 | 1,834 | 1,864 | 1,831 | 1,863 | +39.5 | +2.2% | 2,351,600 |
| 2021/12/27 | 1,828 | 1,829.5 | 1,815.5 | 1,823.5 | -9.5 | -0.5% | 1,901,600 |
| 2021/12/24 | 1,826.5 | 1,840 | 1,821.5 | 1,833 | -12.5 | -0.7% | 1,575,300 |
| 2021/12/23 | 1,847.5 | 1,848.5 | 1,821.5 | 1,845.5 | -3.5 | -0.2% | 2,154,600 |
| 2021/12/22 | 1,835 | 1,849 | 1,832 | 1,849 | +13.5 | +0.7% | 2,221,300 |
| 2021/12/21 | 1,821.5 | 1,843 | 1,818.5 | 1,835.5 | -2 | -0.1% | 3,812,600 |
| 2021/12/20 | 1,836.5 | 1,848 | 1,825.5 | 1,837.5 | +4 | +0.2% | 2,933,700 |
| 2021/12/17 | 1,829 | 1,849 | 1,825 | 1,833.5 | -16 | -0.9% | 4,961,400 |
| 2021/12/16 | 1,830.5 | 1,850 | 1,826.5 | 1,849.5 | +46.5 | +2.6% | 3,496,100 |
| 2021/12/15 | 1,818 | 1,819 | 1,793.5 | 1,803 | -3.5 | -0.2% | 3,030,200 |
| 2021/12/14 | 1,787 | 1,823.5 | 1,779 | 1,806.5 | +35 | +2% | 4,057,500 |
| 2021/12/13 | 1,791.5 | 1,798 | 1,768.5 | 1,771.5 | -5.5 | -0.3% | 2,310,100 |
| 2021/12/10 | 1,800 | 1,808.5 | 1,774.5 | 1,777 | -23 | -1.3% | 4,430,300 |
| 2021/12/09 | 1,815.5 | 1,820 | 1,792.5 | 1,800 | -24.5 | -1.3% | 3,161,600 |
| 2021/12/08 | 1,812.5 | 1,826.5 | 1,799.5 | 1,824.5 | +43.5 | +2.4% | 4,609,800 |
| 2021/12/07 | 1,769.5 | 1,793 | 1,739 | 1,781 | +16 | +0.9% | 6,810,500 |
| 2021/12/06 | 1,779 | 1,782.5 | 1,748.5 | 1,765 | -17 | -1% | 3,369,900 |
| 2021/12/03 | 1,773.5 | 1,782 | 1,747 | 1,782 | +8 | +0.5% | 4,338,800 |
| 2021/12/02 | 1,835 | 1,835 | 1,774 | 1,774 | +19 | +1.1% | 5,441,500 |
| 2021/12/01 | 1,768.5 | 1,780 | 1,752.5 | 1,755 | -24.5 | -1.4% | 5,391,000 |
| 2021/11/30 | 1,840 | 1,853.5 | 1,772 | 1,779.5 | -57 | -3.1% | 12,155,000 |
| 2021/11/29 | 1,873.5 | 1,879.5 | 1,827 | 1,836.5 | -56 | -3% | 4,486,600 |
| 2021/11/26 | 1,912 | 1,918.5 | 1,876 | 1,892.5 | -32 | -1.7% | 3,848,500 |
| 2021/11/25 | 1,905 | 1,935 | 1,899 | 1,924.5 | +18.5 | +1% | 3,247,200 |
| 2021/11/24 | 1,951.5 | 1,951.5 | 1,898.5 | 1,906 | -47.5 | -2.4% | 3,605,300 |
| 2021/11/22 | 1,922.5 | 1,961 | 1,916 | 1,953.5 | +30.5 | +1.6% | 3,785,200 |
| 2021/11/19 | 1,945 | 1,949 | 1,923 | 1,923 | -19 | -1% | 3,794,500 |
| 2021/11/18 | 1,951.5 | 1,957.5 | 1,934 | 1,942 | -16 | -0.8% | 2,436,800 |
| 2021/11/17 | 1,984 | 1,989 | 1,956 | 1,958 | -46 | -2.3% | 2,762,600 |
| 2021/11/16 | 1,987 | 2,014.5 | 1,984 | 2,004 | +19 | +1% | 2,659,700 |
801～
850
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
