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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 1,885 | 1,897 | 1,870.5 | 1,888 | -4.5 | -0.2% | 3,900,800 |
| 2021/06/03 | 1,870 | 1,893 | 1,866 | 1,892.5 | +42.5 | +2.3% | 5,403,300 |
| 2021/06/02 | 1,850 | 1,856 | 1,810 | 1,850 | +56.5 | +3.2% | 7,771,200 |
| 2021/06/01 | 1,798 | 1,802 | 1,782.5 | 1,793.5 | -4 | -0.2% | 4,706,400 |
| 2021/05/31 | 1,785 | 1,847.5 | 1,773 | 1,797.5 | +37 | +2.1% | 8,790,600 |
| 2021/05/28 | 1,750 | 1,771 | 1,742.5 | 1,760.5 | +16.5 | +0.9% | 7,810,200 |
| 2021/05/27 | 1,719 | 1,753 | 1,706.5 | 1,744 | +57 | +3.4% | 20,915,400 |
| 2021/05/26 | 1,650 | 1,697 | 1,650 | 1,687 | +25.5 | +1.5% | 6,761,000 |
| 2021/05/25 | 1,670 | 1,670 | 1,655.5 | 1,661.5 | +0.5 | ±0% | 3,751,100 |
| 2021/05/24 | 1,672.5 | 1,684.5 | 1,656 | 1,661 | -30 | -1.8% | 4,532,200 |
| 2021/05/21 | 1,696.5 | 1,696.5 | 1,673 | 1,691 | +3 | +0.2% | 4,593,200 |
| 2021/05/20 | 1,697 | 1,698 | 1,678.5 | 1,688 | -4.5 | -0.3% | 4,842,300 |
| 2021/05/19 | 1,678 | 1,696 | 1,652 | 1,692.5 | +5.5 | +0.3% | 5,571,800 |
| 2021/05/18 | 1,693.5 | 1,699 | 1,669.5 | 1,687 | -1.5 | -0.1% | 5,290,400 |
| 2021/05/17 | 1,693.5 | 1,703 | 1,676.5 | 1,688.5 | +14.5 | +0.9% | 5,099,900 |
| 2021/05/14 | 1,668 | 1,681.5 | 1,648 | 1,674 | +9 | +0.5% | 7,971,100 |
| 2021/05/13 | 1,653 | 1,680 | 1,650 | 1,665 | +1.5 | +0.1% | 4,158,800 |
| 2021/05/12 | 1,675 | 1,699.5 | 1,655 | 1,663.5 | -16.5 | -1% | 5,024,400 |
| 2021/05/11 | 1,691 | 1,697 | 1,668.5 | 1,680 | -42 | -2.4% | 5,355,300 |
| 2021/05/10 | 1,695.5 | 1,741 | 1,695 | 1,722 | +37 | +2.2% | 4,489,800 |
| 2021/05/07 | 1,680 | 1,701.5 | 1,674 | 1,685 | +18.5 | +1.1% | 5,549,900 |
| 2021/05/06 | 1,672 | 1,697.5 | 1,665.5 | 1,666.5 | +26 | +1.6% | 7,703,300 |
| 2021/04/30 | 1,616 | 1,656 | 1,611 | 1,640.5 | +26.5 | +1.6% | 6,446,400 |
| 2021/04/28 | 1,604.5 | 1,635 | 1,598 | 1,614 | +17 | +1.1% | 8,015,700 |
| 2021/04/27 | 1,661.5 | 1,664.5 | 1,590 | 1,597 | -52 | -3.2% | 7,334,100 |
| 2021/04/26 | 1,665.5 | 1,673 | 1,642 | 1,649 | -23 | -1.4% | 4,535,100 |
| 2021/04/23 | 1,666.5 | 1,677.5 | 1,652 | 1,672 | +2 | +0.1% | 3,868,800 |
| 2021/04/22 | 1,650 | 1,672.5 | 1,643.5 | 1,670 | +36.5 | +2.2% | 4,444,600 |
| 2021/04/21 | 1,633.5 | 1,648 | 1,623 | 1,633.5 | -20 | -1.2% | 4,494,000 |
| 2021/04/20 | 1,653 | 1,661 | 1,629 | 1,653.5 | -1 | -0.1% | 4,920,600 |
| 2021/04/19 | 1,656.5 | 1,667.5 | 1,649 | 1,654.5 | +6.5 | +0.4% | 3,730,200 |
| 2021/04/16 | 1,649 | 1,660.5 | 1,643 | 1,648 | -5.5 | -0.3% | 3,399,900 |
| 2021/04/15 | 1,661.5 | 1,666 | 1,646.5 | 1,653.5 | +7.5 | +0.5% | 2,276,200 |
| 2021/04/14 | 1,655 | 1,665.5 | 1,643.5 | 1,646 | -15.5 | -0.9% | 4,149,900 |
| 2021/04/13 | 1,657 | 1,672 | 1,651.5 | 1,661.5 | +21.5 | +1.3% | 3,753,600 |
| 2021/04/12 | 1,640 | 1,649.5 | 1,631 | 1,640 | +3.5 | +0.2% | 2,684,900 |
| 2021/04/09 | 1,630.5 | 1,651.5 | 1,621.5 | 1,636.5 | +6.5 | +0.4% | 5,078,200 |
| 2021/04/08 | 1,652.5 | 1,652.5 | 1,620 | 1,630 | -24 | -1.5% | 4,072,700 |
| 2021/04/07 | 1,677.5 | 1,680.5 | 1,646.5 | 1,654 | -13.5 | -0.8% | 3,946,500 |
| 2021/04/06 | 1,711 | 1,713.5 | 1,665.5 | 1,667.5 | -51.5 | -3% | 4,027,500 |
| 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 |
1001～
1050
件表示中 / 3735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 | 140,200円 | +0.9% | +380.2% | 5.56% | 19.30倍 | 1.66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 | 322,300円 | +6.0% | +4.0% | 2.42% | 20.01倍 | 3.70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 | 677,200円 | +2.2% | +10.2% | 1.77% | 13.01倍 | 1.31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 | 250,600円 | +20.9% | +10.6% | 2.63% | 11.85倍 | 1.56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 | 251,300円 | -3.5% | -11.3% | 2.39% | 23.08倍 | 1.54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
