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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,565.5 | 1,585 | 1,556 | 1,569.5 | +4 | +0.3% | 6,702,600 |
| 2024/05/24 | 1,546 | 1,572 | 1,542.5 | 1,565.5 | +4.5 | +0.3% | 6,817,200 |
| 2024/05/23 | 1,530 | 1,571 | 1,525.5 | 1,561 | +39 | +2.6% | 10,295,300 |
| 2024/05/22 | 1,508 | 1,533 | 1,503.5 | 1,522 | +20 | +1.3% | 5,685,700 |
| 2024/05/21 | 1,503 | 1,509.5 | 1,496.5 | 1,502 | -9.5 | -0.6% | 3,960,000 |
| 2024/05/20 | 1,493 | 1,529 | 1,492 | 1,511.5 | +24.5 | +1.6% | 5,813,700 |
| 2024/05/17 | 1,509 | 1,510.5 | 1,481 | 1,487 | -26.5 | -1.8% | 8,169,500 |
| 2024/05/16 | 1,525 | 1,529.5 | 1,510 | 1,513.5 | -11.5 | -0.8% | 4,790,700 |
| 2024/05/15 | 1,525 | 1,537.5 | 1,521 | 1,525 | +4 | +0.3% | 4,901,000 |
| 2024/05/14 | 1,518 | 1,536 | 1,514 | 1,521 | +10.5 | +0.7% | 6,123,400 |
| 2024/05/13 | 1,519 | 1,523 | 1,501 | 1,510.5 | -17 | -1.1% | 4,597,000 |
| 2024/05/10 | 1,537 | 1,549.5 | 1,519 | 1,527.5 | -13.5 | -0.9% | 6,638,000 |
| 2024/05/09 | 1,540 | 1,545 | 1,518 | 1,541 | -3.5 | -0.2% | 5,938,700 |
| 2024/05/08 | 1,555.5 | 1,567.5 | 1,544.5 | 1,544.5 | -18 | -1.2% | 7,330,800 |
| 2024/05/07 | 1,560.5 | 1,573.5 | 1,543 | 1,562.5 | +4.5 | +0.3% | 7,722,200 |
| 2024/05/02 | 1,525 | 1,566.5 | 1,517 | 1,558 | +33 | +2.2% | 8,944,300 |
| 2024/05/01 | 1,513.5 | 1,536 | 1,510 | 1,525 | +11 | +0.7% | 6,920,400 |
| 2024/04/30 | 1,514 | 1,522.5 | 1,498 | 1,514 | +8 | +0.5% | 10,248,700 |
| 2024/04/26 | 1,482 | 1,506 | 1,446 | 1,506 | +51 | +3.5% | 13,564,300 |
| 2024/04/25 | 1,470.5 | 1,484.5 | 1,453 | 1,455 | -14 | -1% | 8,318,300 |
| 2024/04/24 | 1,464 | 1,485 | 1,463 | 1,469 | -22.5 | -1.5% | 10,715,000 |
| 2024/04/23 | 1,477.5 | 1,506 | 1,477.5 | 1,491.5 | +15.5 | +1.1% | 6,786,600 |
| 2024/04/22 | 1,497.5 | 1,509 | 1,474.5 | 1,476 | -4.5 | -0.3% | 8,068,600 |
| 2024/04/19 | 1,486 | 1,495.5 | 1,467.5 | 1,480.5 | +15 | +1% | 7,909,200 |
| 2024/04/18 | 1,466.5 | 1,477 | 1,463 | 1,465.5 | -1 | -0.1% | 6,445,400 |
| 2024/04/17 | 1,454.5 | 1,489 | 1,448 | 1,466.5 | +15 | +1% | 9,854,500 |
| 2024/04/16 | 1,446.5 | 1,461.5 | 1,426 | 1,451.5 | +5.5 | +0.4% | 17,781,200 |
| 2024/04/15 | 1,506.5 | 1,524.5 | 1,436 | 1,446 | -125 | -8% | 30,231,300 |
| 2024/04/12 | 1,576.5 | 1,585 | 1,569 | 1,571 | -13.5 | -0.9% | 7,614,200 |
| 2024/04/11 | 1,567 | 1,587 | 1,565.5 | 1,584.5 | +10.5 | +0.7% | 7,450,600 |
| 2024/04/10 | 1,596 | 1,598.5 | 1,573 | 1,574 | -22 | -1.4% | 6,462,800 |
| 2024/04/09 | 1,590.5 | 1,602.5 | 1,590.5 | 1,596 | -0.5 | ±0% | 4,866,600 |
| 2024/04/08 | 1,610 | 1,610.5 | 1,590.5 | 1,596.5 | -6 | -0.4% | 5,212,600 |
| 2024/04/05 | 1,598 | 1,607 | 1,582.5 | 1,602.5 | -1 | -0.1% | 8,254,600 |
| 2024/04/04 | 1,628.5 | 1,631 | 1,603 | 1,603.5 | -17.5 | -1.1% | 7,907,800 |
| 2024/04/03 | 1,646 | 1,647 | 1,613.5 | 1,621 | -27.5 | -1.7% | 7,124,300 |
| 2024/04/02 | 1,638 | 1,652.5 | 1,634.5 | 1,648.5 | +7.5 | +0.5% | 6,014,900 |
| 2024/04/01 | 1,652 | 1,671 | 1,640.5 | 1,641 | -2.5 | -0.2% | 6,093,200 |
| 2024/03/29 | 1,638.5 | 1,663 | 1,635.5 | 1,643.5 | +18.5 | +1.1% | 8,612,400 |
| 2024/03/28 | 1,655 | 1,659.5 | 1,622 | 1,625 | -67.5 | -4% | 9,670,000 |
| 2024/03/27 | 1,685 | 1,696.5 | 1,677 | 1,692.5 | +18 | +1.1% | 12,397,500 |
| 2024/03/26 | 1,650 | 1,679.5 | 1,642 | 1,674.5 | +21 | +1.3% | 8,019,600 |
| 2024/03/25 | 1,676 | 1,676 | 1,653.5 | 1,653.5 | -18.5 | -1.1% | 7,191,500 |
| 2024/03/22 | 1,669 | 1,684 | 1,651.5 | 1,672 | -5 | -0.3% | 10,452,200 |
| 2024/03/21 | 1,661 | 1,679 | 1,653 | 1,677 | +30.5 | +1.9% | 10,254,800 |
| 2024/03/19 | 1,636.5 | 1,646.5 | 1,630 | 1,646.5 | +10.5 | +0.6% | 5,013,800 |
| 2024/03/18 | 1,626 | 1,642 | 1,622 | 1,636 | +21 | +1.3% | 6,715,400 |
| 2024/03/15 | 1,600 | 1,615.5 | 1,596 | 1,615 | +22 | +1.4% | 8,037,300 |
| 2024/03/14 | 1,584 | 1,600.5 | 1,578.5 | 1,593 | +9.5 | +0.6% | 5,628,000 |
| 2024/03/13 | 1,594 | 1,597 | 1,583.5 | 1,583.5 | -11 | -0.7% | 7,033,900 |
301～
350
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
