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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 1,925 | 1,946.5 | 1,906 | 1,922.5 | +0.5 | ±0% | 6,808,600 |
| 2022/02/24 | 1,934 | 1,937 | 1,908 | 1,922 | -77.5 | -3.9% | 9,993,300 |
| 2022/02/22 | 1,990.5 | 2,010.5 | 1,969 | 1,999.5 | +9 | +0.5% | 4,897,900 |
| 2022/02/21 | 1,983 | 1,999 | 1,977 | 1,990.5 | -1 | -0.1% | 3,639,800 |
| 2022/02/18 | 1,985.5 | 2,005.5 | 1,985.5 | 1,991.5 | -26.5 | -1.3% | 5,256,500 |
| 2022/02/17 | 2,025 | 2,044.5 | 2,008.5 | 2,018 | +4 | +0.2% | 4,832,900 |
| 2022/02/16 | 1,999.5 | 2,024 | 1,994.5 | 2,014 | +42.5 | +2.2% | 4,495,900 |
| 2022/02/15 | 1,983.5 | 2,008 | 1,961 | 1,971.5 | -12 | -0.6% | 5,133,700 |
| 2022/02/14 | 1,981.5 | 1,994.5 | 1,952 | 1,983.5 | -45.5 | -2.2% | 6,587,300 |
| 2022/02/10 | 2,027.5 | 2,042 | 2,013.5 | 2,029 | +1.5 | +0.1% | 7,076,600 |
| 2022/02/09 | 2,031.5 | 2,042 | 2,006 | 2,027.5 | -18.5 | -0.9% | 6,101,400 |
| 2022/02/08 | 2,017 | 2,052 | 2,013 | 2,046 | +24.5 | +1.2% | 5,569,900 |
| 2022/02/07 | 1,983 | 2,028 | 1,982.5 | 2,021.5 | +22 | +1.1% | 5,282,600 |
| 2022/02/04 | 1,949 | 2,008 | 1,946.5 | 1,999.5 | +27.5 | +1.4% | 6,334,700 |
| 2022/02/03 | 1,946 | 1,976 | 1,907.5 | 1,972 | +26 | +1.3% | 7,315,900 |
| 2022/02/02 | 1,857.5 | 1,955 | 1,855 | 1,946 | +84.5 | +4.5% | 6,826,100 |
| 2022/02/01 | 1,825 | 1,877.5 | 1,823.5 | 1,861.5 | +11 | +0.6% | 4,581,200 |
| 2022/01/31 | 1,870.5 | 1,872 | 1,824.5 | 1,850.5 | -30 | -1.6% | 4,924,300 |
| 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 |
851～
900
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
