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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 1,724 | 1,740.5 | 1,714.5 | 1,719 | +5.5 | +0.3% | 2,892,400 |
| 2021/04/02 | 1,716 | 1,725.5 | 1,703 | 1,713.5 | +11 | +0.6% | 2,383,900 |
| 2021/04/01 | 1,719.5 | 1,723 | 1,691.5 | 1,702.5 | +0.5 | ±0% | 3,325,000 |
| 2021/03/31 | 1,711.5 | 1,731 | 1,701.5 | 1,702 | -29.5 | -1.7% | 4,776,100 |
| 2021/03/30 | 1,729 | 1,744 | 1,708 | 1,731.5 | -11 | -0.6% | 3,832,600 |
| 2021/03/29 | 1,735 | 1,752.5 | 1,729.5 | 1,742.5 | +24.5 | +1.4% | 5,785,000 |
| 2021/03/26 | 1,717.5 | 1,733.5 | 1,705.5 | 1,718 | +29.5 | +1.7% | 6,290,500 |
| 2021/03/25 | 1,697.5 | 1,701.5 | 1,686 | 1,688.5 | -3 | -0.2% | 5,316,500 |
| 2021/03/24 | 1,745 | 1,746 | 1,691.5 | 1,691.5 | -69.5 | -3.9% | 5,355,200 |
| 2021/03/23 | 1,795 | 1,804.5 | 1,761 | 1,761 | -26.5 | -1.5% | 4,301,000 |
| 2021/03/22 | 1,786 | 1,800.5 | 1,766.5 | 1,787.5 | -17 | -0.9% | 4,909,600 |
| 2021/03/19 | 1,782.5 | 1,816 | 1,755 | 1,804.5 | +0.5 | ±0% | 8,472,200 |
| 2021/03/18 | 1,802 | 1,828 | 1,791.5 | 1,804 | -9 | -0.5% | 4,997,000 |
| 2021/03/17 | 1,808.5 | 1,820.5 | 1,785 | 1,813 | -16.5 | -0.9% | 5,701,500 |
| 2021/03/16 | 1,824.5 | 1,834.5 | 1,809.5 | 1,829.5 | +2.5 | +0.1% | 4,803,500 |
| 2021/03/15 | 1,813 | 1,838.5 | 1,807.5 | 1,827 | +14 | +0.8% | 5,054,200 |
| 2021/03/12 | 1,785.5 | 1,847 | 1,785.5 | 1,813 | -12.5 | -0.7% | 11,376,100 |
| 2021/03/11 | 1,851 | 1,859.5 | 1,821 | 1,825.5 | -26.5 | -1.4% | 5,264,800 |
| 2021/03/10 | 1,831.5 | 1,877 | 1,831 | 1,852 | +15.5 | +0.8% | 6,910,700 |
| 2021/03/09 | 1,812 | 1,843.5 | 1,794.5 | 1,836.5 | +64.5 | +3.6% | 5,520,900 |
| 2021/03/08 | 1,758.5 | 1,824 | 1,755 | 1,772 | +38 | +2.2% | 5,598,700 |
| 2021/03/05 | 1,725 | 1,737.5 | 1,713 | 1,734 | +16 | +0.9% | 4,126,200 |
| 2021/03/04 | 1,733 | 1,742 | 1,696.5 | 1,718 | -15.5 | -0.9% | 3,733,500 |
| 2021/03/03 | 1,719.5 | 1,750 | 1,718 | 1,733.5 | +16 | +0.9% | 3,437,000 |
| 2021/03/02 | 1,726 | 1,738.5 | 1,700 | 1,717.5 | +7 | +0.4% | 3,845,100 |
| 2021/03/01 | 1,703.5 | 1,711 | 1,684 | 1,710.5 | +36.5 | +2.2% | 4,284,100 |
| 2021/02/26 | 1,763.5 | 1,763.5 | 1,671.5 | 1,674 | -98.5 | -5.6% | 7,691,800 |
| 2021/02/25 | 1,774 | 1,781.5 | 1,758.5 | 1,772.5 | +10.5 | +0.6% | 4,125,900 |
| 2021/02/24 | 1,779.5 | 1,790.5 | 1,759 | 1,762 | -17 | -1% | 5,504,300 |
| 2021/02/22 | 1,809.5 | 1,812 | 1,779 | 1,779 | -21 | -1.2% | 2,582,500 |
| 2021/02/19 | 1,768.5 | 1,802 | 1,763.5 | 1,800 | +20.5 | +1.2% | 4,597,200 |
| 2021/02/18 | 1,774.5 | 1,798 | 1,769.5 | 1,779.5 | -1 | -0.1% | 4,487,500 |
| 2021/02/17 | 1,800 | 1,809 | 1,773.5 | 1,780.5 | -21.5 | -1.2% | 4,133,200 |
| 2021/02/16 | 1,788 | 1,827 | 1,788 | 1,802 | +17.5 | +1% | 3,775,800 |
| 2021/02/15 | 1,771.5 | 1,791 | 1,760.5 | 1,784.5 | +7 | +0.4% | 4,180,800 |
| 2021/02/12 | 1,792.5 | 1,796.5 | 1,764 | 1,777.5 | -12.5 | -0.7% | 5,936,600 |
| 2021/02/10 | 1,814 | 1,814.5 | 1,781.5 | 1,790 | -39.5 | -2.2% | 5,556,000 |
| 2021/02/09 | 1,827 | 1,830 | 1,805.5 | 1,829.5 | -6.5 | -0.4% | 5,268,400 |
| 2021/02/08 | 1,802 | 1,849.5 | 1,794.5 | 1,836 | +31 | +1.7% | 7,107,300 |
| 2021/02/05 | 1,771.5 | 1,807.5 | 1,764 | 1,805 | +48.5 | +2.8% | 5,763,800 |
| 2021/02/04 | 1,758.5 | 1,766 | 1,747 | 1,756.5 | -7 | -0.4% | 4,725,800 |
| 2021/02/03 | 1,736 | 1,766 | 1,726 | 1,763.5 | +27 | +1.6% | 5,591,400 |
| 2021/02/02 | 1,743.5 | 1,748.5 | 1,719 | 1,736.5 | +2.5 | +0.1% | 3,994,700 |
| 2021/02/01 | 1,715 | 1,736 | 1,681 | 1,734 | +41.5 | +2.5% | 5,521,900 |
| 2021/01/29 | 1,714.5 | 1,742.5 | 1,678 | 1,692.5 | -15 | -0.9% | 7,697,500 |
| 2021/01/28 | 1,700.5 | 1,721 | 1,696.5 | 1,707.5 | -33 | -1.9% | 7,050,600 |
| 2021/01/27 | 1,749 | 1,763.5 | 1,715.5 | 1,740.5 | +7 | +0.4% | 5,744,800 |
| 2021/01/26 | 1,723.5 | 1,739 | 1,715.5 | 1,733.5 | +13.5 | +0.8% | 3,917,800 |
| 2021/01/25 | 1,706.5 | 1,727 | 1,696 | 1,720 | +35 | +2.1% | 3,530,300 |
| 2021/01/22 | 1,703.5 | 1,703.5 | 1,673 | 1,685 | -32.5 | -1.9% | 3,750,600 |
1001～
1050
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
