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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,762 | 1,788 | 1,755 | 1,785 | +23 | +1.3% | 4,305,000 |
| 2024/10/18 | 1,750 | 1,772 | 1,744.5 | 1,762 | +29 | +1.7% | 3,711,700 |
| 2024/10/17 | 1,723.5 | 1,741 | 1,717 | 1,733 | +22 | +1.3% | 4,528,300 |
| 2024/10/16 | 1,710 | 1,731.5 | 1,695 | 1,711 | -14.5 | -0.8% | 3,780,500 |
| 2024/10/15 | 1,747.5 | 1,756.5 | 1,723.5 | 1,725.5 | -25 | -1.4% | 4,950,300 |
| 2024/10/11 | 1,744 | 1,753.5 | 1,738.5 | 1,750.5 | -15.5 | -0.9% | 5,450,600 |
| 2024/10/10 | 1,761 | 1,771 | 1,750 | 1,766 | +19 | +1.1% | 2,951,800 |
| 2024/10/09 | 1,759.5 | 1,762 | 1,727 | 1,747 | +3 | +0.2% | 3,475,600 |
| 2024/10/08 | 1,747 | 1,751 | 1,717.5 | 1,744 | -15 | -0.9% | 5,461,400 |
| 2024/10/07 | 1,747 | 1,767 | 1,728.5 | 1,759 | +31 | +1.8% | 5,004,100 |
| 2024/10/04 | 1,720 | 1,729.5 | 1,714.5 | 1,728 | +5.5 | +0.3% | 3,360,400 |
| 2024/10/03 | 1,706.5 | 1,729 | 1,705 | 1,722.5 | +43 | +2.6% | 4,579,600 |
| 2024/10/02 | 1,666.5 | 1,679.5 | 1,659 | 1,679.5 | +3 | +0.2% | 4,378,600 |
| 2024/10/01 | 1,650 | 1,677 | 1,645.5 | 1,676.5 | +29.5 | +1.8% | 4,448,400 |
| 2024/09/30 | 1,650 | 1,653 | 1,621 | 1,647 | -62.5 | -3.7% | 8,602,100 |
| 2024/09/27 | 1,690 | 1,710.5 | 1,670 | 1,709.5 | -9.5 | -0.6% | 7,305,000 |
| 2024/09/26 | 1,729 | 1,732.5 | 1,704 | 1,719 | -21 | -1.2% | 9,414,000 |
| 2024/09/25 | 1,740 | 1,746 | 1,726 | 1,740 | +16.5 | +1% | 5,364,000 |
| 2024/09/24 | 1,750 | 1,758.5 | 1,723.5 | 1,723.5 | -13.5 | -0.8% | 5,755,300 |
| 2024/09/20 | 1,749.5 | 1,758 | 1,731 | 1,737 | +5 | +0.3% | 7,208,300 |
| 2024/09/19 | 1,743 | 1,761.5 | 1,716.5 | 1,732 | +22.5 | +1.3% | 5,966,700 |
| 2024/09/18 | 1,696 | 1,719.5 | 1,689.5 | 1,709.5 | +20.5 | +1.2% | 5,122,200 |
| 2024/09/17 | 1,718 | 1,721 | 1,643.5 | 1,689 | -16 | -0.9% | 13,870,600 |
| 2024/09/13 | 1,784.5 | 1,805 | 1,698.5 | 1,705 | -84.5 | -4.7% | 11,212,800 |
| 2024/09/12 | 1,788.5 | 1,814.5 | 1,785.5 | 1,789.5 | +10.5 | +0.6% | 4,828,500 |
| 2024/09/11 | 1,799.5 | 1,805 | 1,768.5 | 1,779 | -12 | -0.7% | 4,952,100 |
| 2024/09/10 | 1,820 | 1,824.5 | 1,788.5 | 1,791 | -24 | -1.3% | 6,105,700 |
| 2024/09/09 | 1,788 | 1,820 | 1,772.5 | 1,815 | +14 | +0.8% | 4,246,500 |
| 2024/09/06 | 1,795 | 1,813.5 | 1,795 | 1,801 | +6.5 | +0.4% | 4,454,300 |
| 2024/09/05 | 1,762 | 1,802 | 1,756 | 1,794.5 | -4 | -0.2% | 4,682,700 |
| 2024/09/04 | 1,772.5 | 1,798.5 | 1,768.5 | 1,798.5 | -21.5 | -1.2% | 5,693,000 |
| 2024/09/03 | 1,790 | 1,821.5 | 1,786 | 1,820 | +28 | +1.6% | 3,609,200 |
| 2024/09/02 | 1,820 | 1,820 | 1,783 | 1,792 | -25 | -1.4% | 3,628,200 |
| 2024/08/30 | 1,819.5 | 1,826 | 1,800.5 | 1,817 | -11 | -0.6% | 7,693,800 |
| 2024/08/29 | 1,819 | 1,835 | 1,814.5 | 1,828 | +13.5 | +0.7% | 5,467,400 |
| 2024/08/28 | 1,810 | 1,821 | 1,796 | 1,814.5 | -1.5 | -0.1% | 4,352,200 |
| 2024/08/27 | 1,794 | 1,816.5 | 1,789.5 | 1,816 | +21.5 | +1.2% | 4,172,900 |
| 2024/08/26 | 1,793 | 1,802 | 1,773.5 | 1,794.5 | -33 | -1.8% | 4,282,200 |
| 2024/08/23 | 1,816 | 1,827.5 | 1,807 | 1,827.5 | +11.5 | +0.6% | 6,488,600 |
| 2024/08/22 | 1,759.5 | 1,816 | 1,752 | 1,816 | +66 | +3.8% | 11,372,000 |
| 2024/08/21 | 1,730 | 1,759.5 | 1,726.5 | 1,750 | +38 | +2.2% | 8,680,300 |
| 2024/08/20 | 1,711.5 | 1,725 | 1,703 | 1,712 | +28.5 | +1.7% | 5,587,100 |
| 2024/08/19 | 1,716 | 1,716 | 1,678 | 1,683.5 | -32 | -1.9% | 5,475,600 |
| 2024/08/16 | 1,723 | 1,724 | 1,700 | 1,715.5 | +20 | +1.2% | 5,322,000 |
| 2024/08/15 | 1,674 | 1,701 | 1,668.5 | 1,695.5 | +17 | +1% | 4,777,000 |
| 2024/08/14 | 1,670.5 | 1,679.5 | 1,642.5 | 1,678.5 | +28.5 | +1.7% | 6,432,600 |
| 2024/08/13 | 1,623.5 | 1,650 | 1,623 | 1,650 | +19.5 | +1.2% | 7,812,200 |
| 2024/08/09 | 1,675 | 1,685.5 | 1,620 | 1,630.5 | -50 | -3% | 11,915,400 |
| 2024/08/08 | 1,663 | 1,701 | 1,650.5 | 1,680.5 | -13 | -0.8% | 5,602,000 |
| 2024/08/07 | 1,600 | 1,713.5 | 1,600 | 1,693.5 | +66.5 | +4.1% | 10,922,400 |
201～
250
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 | 167,100円 | +0.9% | +380.2% | 4.67% | 23.02倍 | 1.98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 | 367,600円 | +6.0% | +4.0% | 2.12% | 22.68倍 | 4.19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 | 789,000円 | +2.2% | +28.0% | 1.77% | 12.63倍 | 1.53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 | 262,600円 | +20.9% | +10.6% | 2.51% | 12.42倍 | 1.64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 | 263,300円 | -3.5% | -11.3% | 2.28% | 24.18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
