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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,670 | 1,671 | 1,651 | 1,671 | +19 | +1.2% | 5,321,800 |
| 2025/08/14 | 1,668 | 1,674.5 | 1,648 | 1,652 | -9.5 | -0.6% | 5,516,300 |
| 2025/08/13 | 1,650 | 1,672 | 1,649.5 | 1,661.5 | +12.5 | +0.8% | 7,439,000 |
| 2025/08/12 | 1,625 | 1,653 | 1,622 | 1,649 | +33.5 | +2.1% | 8,291,800 |
| 2025/08/08 | 1,610 | 1,621 | 1,594 | 1,615.5 | +11 | +0.7% | 7,588,800 |
| 2025/08/07 | 1,589 | 1,614.5 | 1,586.5 | 1,604.5 | +11 | +0.7% | 6,450,200 |
| 2025/08/06 | 1,575 | 1,599.5 | 1,566 | 1,593.5 | +13 | +0.8% | 6,041,100 |
| 2025/08/05 | 1,561 | 1,583 | 1,552 | 1,580.5 | +24 | +1.5% | 5,907,200 |
| 2025/08/04 | 1,562.5 | 1,567 | 1,549 | 1,556.5 | -20 | -1.3% | 6,088,900 |
| 2025/08/01 | 1,578 | 1,585 | 1,560 | 1,576.5 | -2 | -0.1% | 8,153,500 |
| 2025/07/31 | 1,566.5 | 1,602.5 | 1,556 | 1,578.5 | +90.5 | +6.1% | 25,176,100 |
| 2025/07/30 | 1,505 | 1,508 | 1,484 | 1,488 | -10.5 | -0.7% | 7,374,700 |
| 2025/07/29 | 1,481 | 1,501 | 1,475 | 1,498.5 | +8.5 | +0.6% | 6,428,600 |
| 2025/07/28 | 1,479 | 1,494 | 1,477.5 | 1,490 | +12.5 | +0.8% | 6,465,500 |
| 2025/07/25 | 1,490 | 1,496 | 1,474.5 | 1,477.5 | -12 | -0.8% | 6,179,600 |
| 2025/07/24 | 1,489.5 | 1,511 | 1,482.5 | 1,489.5 | +2 | +0.1% | 11,175,200 |
| 2025/07/23 | 1,439 | 1,491.5 | 1,431.5 | 1,487.5 | +64.5 | +4.5% | 13,993,000 |
| 2025/07/22 | 1,435 | 1,438 | 1,422.5 | 1,423 | -25.5 | -1.8% | 7,885,600 |
| 2025/07/18 | 1,457 | 1,461.5 | 1,444 | 1,448.5 | -3.5 | -0.2% | 4,456,500 |
| 2025/07/17 | 1,438 | 1,452 | 1,437 | 1,452 | +13.5 | +0.9% | 4,391,000 |
| 2025/07/16 | 1,440 | 1,448.5 | 1,433 | 1,438.5 | -3.5 | -0.2% | 6,902,500 |
| 2025/07/15 | 1,450 | 1,462.5 | 1,439.5 | 1,442 | +2.5 | +0.2% | 7,869,800 |
| 2025/07/14 | 1,416 | 1,481.5 | 1,412.5 | 1,439.5 | +33 | +2.3% | 14,489,400 |
| 2025/07/11 | 1,402 | 1,419 | 1,397.5 | 1,406.5 | +29.5 | +2.1% | 7,687,400 |
| 2025/07/10 | 1,380 | 1,380.5 | 1,368 | 1,377 | -9 | -0.6% | 6,917,400 |
| 2025/07/09 | 1,383 | 1,389 | 1,370.5 | 1,386 | +21 | +1.5% | 6,574,100 |
| 2025/07/08 | 1,379.5 | 1,388 | 1,365 | 1,365 | -17 | -1.2% | 7,751,000 |
| 2025/07/07 | 1,407 | 1,407.5 | 1,381.5 | 1,382 | -20 | -1.4% | 4,730,900 |
| 2025/07/04 | 1,395 | 1,402 | 1,388.5 | 1,402 | +10.5 | +0.8% | 4,580,400 |
| 2025/07/03 | 1,390 | 1,396.5 | 1,373 | 1,391.5 | ±0 | ±0% | 5,643,100 |
| 2025/07/02 | 1,391.5 | 1,397 | 1,385.5 | 1,391.5 | +0.5 | ±0% | 5,350,600 |
| 2025/07/01 | 1,409.5 | 1,414 | 1,388.5 | 1,391 | -25.5 | -1.8% | 4,970,800 |
| 2025/06/30 | 1,402 | 1,419 | 1,399 | 1,416.5 | +14.5 | +1% | 5,958,500 |
| 2025/06/27 | 1,391 | 1,404 | 1,384 | 1,402 | +17 | +1.2% | 6,485,600 |
| 2025/06/26 | 1,384.5 | 1,392.5 | 1,382 | 1,385 | +2 | +0.1% | 3,986,000 |
| 2025/06/25 | 1,399 | 1,399.5 | 1,376.5 | 1,383 | -7.5 | -0.5% | 4,677,900 |
| 2025/06/24 | 1,368.5 | 1,391.5 | 1,367.5 | 1,390.5 | +32 | +2.4% | 6,159,500 |
| 2025/06/23 | 1,352 | 1,358.5 | 1,343.5 | 1,358.5 | +7 | +0.5% | 4,050,800 |
| 2025/06/20 | 1,363 | 1,364 | 1,351.5 | 1,351.5 | -4 | -0.3% | 7,415,100 |
| 2025/06/19 | 1,375 | 1,376.5 | 1,353 | 1,355.5 | -24.5 | -1.8% | 7,217,300 |
| 2025/06/18 | 1,378.5 | 1,383 | 1,376.5 | 1,380 | -3 | -0.2% | 4,842,800 |
| 2025/06/17 | 1,382 | 1,386.5 | 1,375.5 | 1,383 | -2.5 | -0.2% | 4,472,000 |
| 2025/06/16 | 1,398.5 | 1,403 | 1,385.5 | 1,385.5 | -3 | -0.2% | 4,836,800 |
| 2025/06/13 | 1,409 | 1,409 | 1,388.5 | 1,388.5 | -28 | -2% | 8,614,600 |
| 2025/06/12 | 1,421 | 1,422.5 | 1,410 | 1,416.5 | -2.5 | -0.2% | 4,172,200 |
| 2025/06/11 | 1,421 | 1,432 | 1,415.5 | 1,419 | +1.5 | +0.1% | 4,119,000 |
| 2025/06/10 | 1,410.5 | 1,422 | 1,402.5 | 1,417.5 | +15 | +1.1% | 4,395,900 |
| 2025/06/09 | 1,416 | 1,416 | 1,402.5 | 1,402.5 | +6.5 | +0.5% | 2,867,300 |
| 2025/06/06 | 1,400.5 | 1,404.5 | 1,394.5 | 1,396 | +0.5 | ±0% | 3,214,800 |
| 2025/06/05 | 1,406 | 1,409 | 1,384 | 1,395.5 | -20 | -1.4% | 4,880,800 |
1～
50
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
