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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 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 |
| 2021/11/15 | 1,986.5 | 1,996 | 1,977.5 | 1,985 | +0.5 | ±0% | 2,337,300 |
| 2021/11/12 | 2,019.5 | 2,019.5 | 1,976.5 | 1,984.5 | -14.5 | -0.7% | 4,334,400 |
| 2021/11/11 | 1,981 | 2,017 | 1,975.5 | 1,999 | +27.5 | +1.4% | 3,454,600 |
| 2021/11/10 | 1,967.5 | 1,999 | 1,952.5 | 1,971.5 | +14 | +0.7% | 3,245,300 |
| 2021/11/09 | 1,981.5 | 2,000 | 1,952.5 | 1,957.5 | -27 | -1.4% | 4,216,700 |
| 2021/11/08 | 1,986.5 | 1,998 | 1,980 | 1,984.5 | -8 | -0.4% | 3,118,600 |
| 2021/11/05 | 1,986.5 | 1,992.5 | 1,962 | 1,992.5 | +7 | +0.4% | 3,785,400 |
| 2021/11/04 | 1,949 | 1,986.5 | 1,934 | 1,985.5 | +61 | +3.2% | 5,132,400 |
| 2021/11/02 | 1,954 | 1,958.5 | 1,919.5 | 1,924.5 | -39 | -2% | 3,470,200 |
| 2021/11/01 | 1,969.5 | 1,969.5 | 1,905 | 1,963.5 | +46.5 | +2.4% | 4,518,800 |
| 2021/10/29 | 1,920 | 1,939 | 1,902.5 | 1,917 | -30 | -1.5% | 5,194,300 |
| 2021/10/28 | 1,950 | 1,967 | 1,940.5 | 1,947 | -20.5 | -1% | 3,052,000 |
| 2021/10/27 | 1,967 | 1,972 | 1,959 | 1,967.5 | ±0 | ±0% | 2,828,700 |
| 2021/10/26 | 1,952.5 | 1,978.5 | 1,943 | 1,967.5 | +37 | +1.9% | 3,025,000 |
| 2021/10/25 | 1,950 | 1,954 | 1,929 | 1,930.5 | -27 | -1.4% | 2,593,100 |
| 2021/10/22 | 1,942.5 | 1,968.5 | 1,936 | 1,957.5 | +6.5 | +0.3% | 2,690,800 |
| 2021/10/21 | 1,965 | 1,978.5 | 1,951 | 1,951 | +0.5 | ±0% | 3,556,100 |
| 2021/10/20 | 1,955 | 1,963 | 1,937 | 1,950.5 | +10.5 | +0.5% | 2,148,300 |
| 2021/10/19 | 1,976.5 | 1,976.5 | 1,940 | 1,940 | -40 | -2% | 3,017,800 |
| 2021/10/18 | 1,995 | 1,996 | 1,964 | 1,980 | -22 | -1.1% | 3,012,600 |
| 2021/10/15 | 1,976.5 | 2,004.5 | 1,973 | 2,002 | +41.5 | +2.1% | 5,316,900 |
| 2021/10/14 | 1,941 | 1,965 | 1,933.5 | 1,960.5 | +23.5 | +1.2% | 3,312,800 |
| 2021/10/13 | 1,947.5 | 1,958 | 1,934.5 | 1,937 | -16.5 | -0.8% | 3,605,000 |
| 2021/10/12 | 1,952 | 1,960 | 1,933.5 | 1,953.5 | -4 | -0.2% | 2,158,100 |
| 2021/10/11 | 1,953 | 1,978 | 1,943.5 | 1,957.5 | +14.5 | +0.7% | 3,866,200 |
| 2021/10/08 | 1,960 | 1,966.5 | 1,927 | 1,943 | +11.5 | +0.6% | 5,362,100 |
| 2021/10/07 | 1,884.5 | 1,937.5 | 1,874 | 1,931.5 | +81.5 | +4.4% | 6,477,300 |
| 2021/10/06 | 1,842.5 | 1,865.5 | 1,819 | 1,850 | +23 | +1.3% | 4,814,900 |
| 2021/10/05 | 1,835 | 1,859.5 | 1,801 | 1,827 | -35.5 | -1.9% | 4,029,100 |
| 2021/10/04 | 1,844.5 | 1,864 | 1,835 | 1,862.5 | +31.5 | +1.7% | 4,126,700 |
| 2021/10/01 | 1,838 | 1,851 | 1,816 | 1,831 | -11.5 | -0.6% | 4,066,300 |
| 2021/09/30 | 1,846.5 | 1,863 | 1,832.5 | 1,842.5 | +0.5 | ±0% | 6,430,700 |
901～
950
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
