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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,879 | 1,910.5 | 1,866 | 1,904 | +47 | +2.5% | 4,237,900 |
| 2021/08/31 | 1,837.5 | 1,861.5 | 1,823 | 1,857 | +10.5 | +0.6% | 4,538,100 |
| 2021/08/30 | 1,849.5 | 1,852.5 | 1,828.5 | 1,846.5 | +7.5 | +0.4% | 2,950,500 |
| 2021/08/27 | 1,848 | 1,865.5 | 1,824.5 | 1,839 | -13.5 | -0.7% | 3,123,000 |
| 2021/08/26 | 1,851.5 | 1,856 | 1,833.5 | 1,852.5 | +12.5 | +0.7% | 3,862,000 |
| 2021/08/25 | 1,853.5 | 1,855.5 | 1,838.5 | 1,840 | -21 | -1.1% | 2,419,100 |
| 2021/08/24 | 1,885.5 | 1,895 | 1,853.5 | 1,861 | -24 | -1.3% | 4,028,300 |
| 2021/08/23 | 1,859.5 | 1,899.5 | 1,856 | 1,885 | +40 | +2.2% | 4,032,000 |
| 2021/08/20 | 1,841.5 | 1,862 | 1,841.5 | 1,845 | +3.5 | +0.2% | 5,169,700 |
| 2021/08/19 | 1,800 | 1,852.5 | 1,796 | 1,841.5 | +41.5 | +2.3% | 5,199,300 |
| 2021/08/18 | 1,801 | 1,813 | 1,789 | 1,800 | +37 | +2.1% | 4,339,600 |
| 2021/08/17 | 1,755.5 | 1,779.5 | 1,749 | 1,763 | +16 | +0.9% | 3,623,800 |
| 2021/08/16 | 1,780 | 1,787 | 1,736 | 1,747 | -41.5 | -2.3% | 3,503,000 |
| 2021/08/13 | 1,786.5 | 1,797 | 1,778 | 1,788.5 | -6.5 | -0.4% | 3,959,200 |
| 2021/08/12 | 1,806.5 | 1,822 | 1,793.5 | 1,795 | -8 | -0.4% | 2,986,000 |
| 2021/08/11 | 1,804 | 1,836.5 | 1,801 | 1,803 | +6 | +0.3% | 4,019,300 |
| 2021/08/10 | 1,793.5 | 1,821 | 1,788 | 1,797 | +12 | +0.7% | 4,174,600 |
| 2021/08/06 | 1,776 | 1,801 | 1,771 | 1,785 | -5 | -0.3% | 2,432,200 |
| 2021/08/05 | 1,784 | 1,806 | 1,782 | 1,790 | -4 | -0.2% | 2,693,500 |
| 2021/08/04 | 1,803.5 | 1,813 | 1,780 | 1,794 | -1 | -0.1% | 3,079,900 |
| 2021/08/03 | 1,789 | 1,821.5 | 1,775 | 1,795 | -34 | -1.9% | 7,091,100 |
| 2021/08/02 | 1,756 | 1,845 | 1,750 | 1,829 | +90 | +5.2% | 7,822,600 |
| 2021/07/30 | 1,859.5 | 1,863.5 | 1,739 | 1,739 | -168 | -8.8% | 8,885,000 |
| 2021/07/29 | 1,927 | 1,935 | 1,901.5 | 1,907 | +2 | +0.1% | 2,624,300 |
| 2021/07/28 | 1,905 | 1,920 | 1,900.5 | 1,905 | -7 | -0.4% | 2,551,200 |
| 2021/07/27 | 1,921 | 1,924.5 | 1,907 | 1,912 | -9.5 | -0.5% | 2,467,300 |
| 2021/07/26 | 1,942.5 | 1,945 | 1,908.5 | 1,921.5 | +9.5 | +0.5% | 4,027,000 |
| 2021/07/21 | 1,943.5 | 1,947 | 1,907.5 | 1,912 | +7 | +0.4% | 3,009,100 |
| 2021/07/20 | 1,907 | 1,917 | 1,893.5 | 1,905 | -5 | -0.3% | 3,267,100 |
| 2021/07/19 | 1,903.5 | 1,912 | 1,887 | 1,910 | +5 | +0.3% | 2,947,500 |
| 2021/07/16 | 1,905 | 1,920.5 | 1,890.5 | 1,905 | -19 | -1% | 3,568,300 |
| 2021/07/15 | 1,932 | 1,942 | 1,917 | 1,924 | -8 | -0.4% | 4,112,900 |
| 2021/07/14 | 1,920 | 1,945 | 1,916.5 | 1,932 | +10 | +0.5% | 4,892,700 |
| 2021/07/13 | 1,928.5 | 1,931.5 | 1,903.5 | 1,922 | +3.5 | +0.2% | 3,942,100 |
| 2021/07/12 | 1,950 | 1,954.5 | 1,898.5 | 1,918.5 | +47.5 | +2.5% | 3,869,100 |
| 2021/07/09 | 1,873 | 1,878 | 1,835 | 1,871 | +5.5 | +0.3% | 6,334,800 |
| 2021/07/08 | 1,880 | 1,886.5 | 1,862.5 | 1,865.5 | -21.5 | -1.1% | 4,815,700 |
| 2021/07/07 | 1,897 | 1,898 | 1,868 | 1,887 | -17.5 | -0.9% | 5,008,300 |
| 2021/07/06 | 1,928 | 1,931.5 | 1,897 | 1,904.5 | -16.5 | -0.9% | 2,879,400 |
| 2021/07/05 | 1,942 | 1,952 | 1,917.5 | 1,921 | -3 | -0.2% | 2,368,500 |
| 2021/07/02 | 1,917 | 1,946.5 | 1,917 | 1,924 | +7.5 | +0.4% | 4,104,800 |
| 2021/07/01 | 1,933 | 1,935 | 1,904.5 | 1,916.5 | -18 | -0.9% | 4,529,000 |
| 2021/06/30 | 1,941 | 1,946 | 1,920 | 1,934.5 | -46.5 | -2.3% | 5,634,700 |
| 2021/06/29 | 2,000 | 2,004.5 | 1,971 | 1,981 | -29.5 | -1.5% | 4,093,900 |
| 2021/06/28 | 2,017.5 | 2,025 | 1,996.5 | 2,010.5 | +1 | ±0% | 3,328,200 |
| 2021/06/25 | 1,998 | 2,017.5 | 1,990.5 | 2,009.5 | +32 | +1.6% | 3,721,000 |
| 2021/06/24 | 1,978 | 1,991 | 1,969 | 1,977.5 | -11.5 | -0.6% | 2,658,700 |
| 2021/06/23 | 1,983 | 2,018.5 | 1,972.5 | 1,989 | -2 | -0.1% | 4,937,000 |
| 2021/06/22 | 1,968 | 1,993 | 1,946.5 | 1,991 | +87 | +4.6% | 6,882,100 |
| 2021/06/21 | 1,910 | 1,913.5 | 1,883 | 1,904 | -39 | -2% | 5,324,500 |
901～
950
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
