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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 1,945.5 | 1,971 | 1,934 | 1,943 | +3.5 | +0.2% | 6,237,000 |
| 2021/06/17 | 1,943.5 | 1,949.5 | 1,924 | 1,939.5 | -12 | -0.6% | 3,027,200 |
| 2021/06/16 | 1,949.5 | 1,958 | 1,943 | 1,951.5 | +7 | +0.4% | 3,399,900 |
| 2021/06/15 | 1,918 | 1,944.5 | 1,911 | 1,944.5 | +33 | +1.7% | 4,185,800 |
| 2021/06/14 | 1,910.5 | 1,927.5 | 1,904 | 1,911.5 | -17 | -0.9% | 3,812,300 |
| 2021/06/11 | 1,911.5 | 1,949 | 1,910 | 1,928.5 | +19 | +1% | 7,759,900 |
| 2021/06/10 | 1,920 | 1,924 | 1,904 | 1,909.5 | +9 | +0.5% | 4,309,700 |
| 2021/06/09 | 1,913 | 1,930 | 1,895.5 | 1,900.5 | -4.5 | -0.2% | 3,888,100 |
| 2021/06/08 | 1,904.5 | 1,929.5 | 1,896.5 | 1,905 | +15 | +0.8% | 4,073,900 |
| 2021/06/07 | 1,901.5 | 1,913 | 1,879 | 1,890 | +2 | +0.1% | 3,509,200 |
| 2021/06/04 | 1,885 | 1,897 | 1,870.5 | 1,888 | -4.5 | -0.2% | 3,900,800 |
| 2021/06/03 | 1,870 | 1,893 | 1,866 | 1,892.5 | +42.5 | +2.3% | 5,403,300 |
| 2021/06/02 | 1,850 | 1,856 | 1,810 | 1,850 | +56.5 | +3.2% | 7,771,200 |
| 2021/06/01 | 1,798 | 1,802 | 1,782.5 | 1,793.5 | -4 | -0.2% | 4,706,400 |
| 2021/05/31 | 1,785 | 1,847.5 | 1,773 | 1,797.5 | +37 | +2.1% | 8,790,600 |
| 2021/05/28 | 1,750 | 1,771 | 1,742.5 | 1,760.5 | +16.5 | +0.9% | 7,810,200 |
| 2021/05/27 | 1,719 | 1,753 | 1,706.5 | 1,744 | +57 | +3.4% | 20,915,400 |
| 2021/05/26 | 1,650 | 1,697 | 1,650 | 1,687 | +25.5 | +1.5% | 6,761,000 |
| 2021/05/25 | 1,670 | 1,670 | 1,655.5 | 1,661.5 | +0.5 | ±0% | 3,751,100 |
| 2021/05/24 | 1,672.5 | 1,684.5 | 1,656 | 1,661 | -30 | -1.8% | 4,532,200 |
| 2021/05/21 | 1,696.5 | 1,696.5 | 1,673 | 1,691 | +3 | +0.2% | 4,593,200 |
| 2021/05/20 | 1,697 | 1,698 | 1,678.5 | 1,688 | -4.5 | -0.3% | 4,842,300 |
| 2021/05/19 | 1,678 | 1,696 | 1,652 | 1,692.5 | +5.5 | +0.3% | 5,571,800 |
| 2021/05/18 | 1,693.5 | 1,699 | 1,669.5 | 1,687 | -1.5 | -0.1% | 5,290,400 |
| 2021/05/17 | 1,693.5 | 1,703 | 1,676.5 | 1,688.5 | +14.5 | +0.9% | 5,099,900 |
| 2021/05/14 | 1,668 | 1,681.5 | 1,648 | 1,674 | +9 | +0.5% | 7,971,100 |
| 2021/05/13 | 1,653 | 1,680 | 1,650 | 1,665 | +1.5 | +0.1% | 4,158,800 |
| 2021/05/12 | 1,675 | 1,699.5 | 1,655 | 1,663.5 | -16.5 | -1% | 5,024,400 |
| 2021/05/11 | 1,691 | 1,697 | 1,668.5 | 1,680 | -42 | -2.4% | 5,355,300 |
| 2021/05/10 | 1,695.5 | 1,741 | 1,695 | 1,722 | +37 | +2.2% | 4,489,800 |
| 2021/05/07 | 1,680 | 1,701.5 | 1,674 | 1,685 | +18.5 | +1.1% | 5,549,900 |
| 2021/05/06 | 1,672 | 1,697.5 | 1,665.5 | 1,666.5 | +26 | +1.6% | 7,703,300 |
| 2021/04/30 | 1,616 | 1,656 | 1,611 | 1,640.5 | +26.5 | +1.6% | 6,446,400 |
| 2021/04/28 | 1,604.5 | 1,635 | 1,598 | 1,614 | +17 | +1.1% | 8,015,700 |
| 2021/04/27 | 1,661.5 | 1,664.5 | 1,590 | 1,597 | -52 | -3.2% | 7,334,100 |
| 2021/04/26 | 1,665.5 | 1,673 | 1,642 | 1,649 | -23 | -1.4% | 4,535,100 |
| 2021/04/23 | 1,666.5 | 1,677.5 | 1,652 | 1,672 | +2 | +0.1% | 3,868,800 |
| 2021/04/22 | 1,650 | 1,672.5 | 1,643.5 | 1,670 | +36.5 | +2.2% | 4,444,600 |
| 2021/04/21 | 1,633.5 | 1,648 | 1,623 | 1,633.5 | -20 | -1.2% | 4,494,000 |
| 2021/04/20 | 1,653 | 1,661 | 1,629 | 1,653.5 | -1 | -0.1% | 4,920,600 |
| 2021/04/19 | 1,656.5 | 1,667.5 | 1,649 | 1,654.5 | +6.5 | +0.4% | 3,730,200 |
| 2021/04/16 | 1,649 | 1,660.5 | 1,643 | 1,648 | -5.5 | -0.3% | 3,399,900 |
| 2021/04/15 | 1,661.5 | 1,666 | 1,646.5 | 1,653.5 | +7.5 | +0.5% | 2,276,200 |
| 2021/04/14 | 1,655 | 1,665.5 | 1,643.5 | 1,646 | -15.5 | -0.9% | 4,149,900 |
| 2021/04/13 | 1,657 | 1,672 | 1,651.5 | 1,661.5 | +21.5 | +1.3% | 3,753,600 |
| 2021/04/12 | 1,640 | 1,649.5 | 1,631 | 1,640 | +3.5 | +0.2% | 2,684,900 |
| 2021/04/09 | 1,630.5 | 1,651.5 | 1,621.5 | 1,636.5 | +6.5 | +0.4% | 5,078,200 |
| 2021/04/08 | 1,652.5 | 1,652.5 | 1,620 | 1,630 | -24 | -1.5% | 4,072,700 |
| 2021/04/07 | 1,677.5 | 1,680.5 | 1,646.5 | 1,654 | -13.5 | -0.8% | 3,946,500 |
| 2021/04/06 | 1,711 | 1,713.5 | 1,665.5 | 1,667.5 | -51.5 | -3% | 4,027,500 |
951～
1000
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
