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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 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 |
| 2021/09/29 | 1,849 | 1,862 | 1,825.5 | 1,842 | -32.5 | -1.7% | 5,074,800 |
| 2021/09/28 | 1,873 | 1,881.5 | 1,850.5 | 1,874.5 | -0.5 | ±0% | 4,961,900 |
| 2021/09/27 | 1,904.5 | 1,912 | 1,875 | 1,875 | -27.5 | -1.4% | 4,699,800 |
| 2021/09/24 | 1,885 | 1,909 | 1,875.5 | 1,902.5 | +39 | +2.1% | 5,717,400 |
| 2021/09/22 | 1,871.5 | 1,878 | 1,854.5 | 1,863.5 | -12.5 | -0.7% | 3,637,500 |
| 2021/09/21 | 1,889.5 | 1,902.5 | 1,874 | 1,876 | -13 | -0.7% | 4,191,800 |
| 2021/09/17 | 1,892 | 1,897 | 1,875.5 | 1,889 | +6.5 | +0.3% | 6,571,200 |
| 2021/09/16 | 1,867.5 | 1,885 | 1,859 | 1,882.5 | +22.5 | +1.2% | 4,494,800 |
| 2021/09/15 | 1,876 | 1,892 | 1,858.5 | 1,860 | -44.5 | -2.3% | 5,458,800 |
| 2021/09/14 | 1,912 | 1,918 | 1,896 | 1,904.5 | -0.5 | ±0% | 4,386,900 |
| 2021/09/13 | 1,910 | 1,911 | 1,889.5 | 1,905 | +3 | +0.2% | 3,908,500 |
| 2021/09/10 | 1,929.5 | 1,929.5 | 1,893.5 | 1,902 | -9 | -0.5% | 7,969,900 |
| 2021/09/09 | 1,913.5 | 1,922 | 1,905.5 | 1,911 | -11 | -0.6% | 3,948,500 |
| 2021/09/08 | 1,899.5 | 1,934.5 | 1,896 | 1,922 | +1 | +0.1% | 5,079,300 |
| 2021/09/07 | 1,916 | 1,939 | 1,911.5 | 1,921 | +14.5 | +0.8% | 3,926,500 |
| 2021/09/06 | 1,895 | 1,919.5 | 1,892 | 1,906.5 | +12 | +0.6% | 4,186,900 |
| 2021/09/03 | 1,858.5 | 1,907 | 1,854.5 | 1,894.5 | +45.5 | +2.5% | 4,483,300 |
| 2021/09/02 | 1,866.5 | 1,900 | 1,838.5 | 1,849 | -55 | -2.9% | 6,315,100 |
| 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 |
951～
1000
件表示中 / 3766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 | 169,600円 | +0.9% | +380.2% | 4.60% | 23.37倍 | 2.01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 | 456,300円 | -1.1% | +75.3% | 4.38% | 31.60倍 | 1.04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 | 807,300円 | +2.2% | +28.0% | 1.73% | 12.92倍 | 1.56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 | 264,800円 | +20.9% | +10.6% | 2.49% | 12.52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 | 265,000円 | -3.5% | -11.3% | 2.26% | 24.34倍 | 1.65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
