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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 1,932 | 1,942 | 1,917 | 1,924 | -8 | -0.4% | 4,112,900 |
| 2021/07/14 | 1,920 | 1,945 | 1,916.5 | 1,932 | +10 | +0.5% | 4,892,700 |
| 2021/07/13 | 1,928.5 | 1,931.5 | 1,903.5 | 1,922 | +3.5 | +0.2% | 3,942,100 |
| 2021/07/12 | 1,950 | 1,954.5 | 1,898.5 | 1,918.5 | +47.5 | +2.5% | 3,869,100 |
| 2021/07/09 | 1,873 | 1,878 | 1,835 | 1,871 | +5.5 | +0.3% | 6,334,800 |
| 2021/07/08 | 1,880 | 1,886.5 | 1,862.5 | 1,865.5 | -21.5 | -1.1% | 4,815,700 |
| 2021/07/07 | 1,897 | 1,898 | 1,868 | 1,887 | -17.5 | -0.9% | 5,008,300 |
| 2021/07/06 | 1,928 | 1,931.5 | 1,897 | 1,904.5 | -16.5 | -0.9% | 2,879,400 |
| 2021/07/05 | 1,942 | 1,952 | 1,917.5 | 1,921 | -3 | -0.2% | 2,368,500 |
| 2021/07/02 | 1,917 | 1,946.5 | 1,917 | 1,924 | +7.5 | +0.4% | 4,104,800 |
| 2021/07/01 | 1,933 | 1,935 | 1,904.5 | 1,916.5 | -18 | -0.9% | 4,529,000 |
| 2021/06/30 | 1,941 | 1,946 | 1,920 | 1,934.5 | -46.5 | -2.3% | 5,634,700 |
| 2021/06/29 | 2,000 | 2,004.5 | 1,971 | 1,981 | -29.5 | -1.5% | 4,093,900 |
| 2021/06/28 | 2,017.5 | 2,025 | 1,996.5 | 2,010.5 | +1 | ±0% | 3,328,200 |
| 2021/06/25 | 1,998 | 2,017.5 | 1,990.5 | 2,009.5 | +32 | +1.6% | 3,721,000 |
| 2021/06/24 | 1,978 | 1,991 | 1,969 | 1,977.5 | -11.5 | -0.6% | 2,658,700 |
| 2021/06/23 | 1,983 | 2,018.5 | 1,972.5 | 1,989 | -2 | -0.1% | 4,937,000 |
| 2021/06/22 | 1,968 | 1,993 | 1,946.5 | 1,991 | +87 | +4.6% | 6,882,100 |
| 2021/06/21 | 1,910 | 1,913.5 | 1,883 | 1,904 | -39 | -2% | 5,324,500 |
| 2021/06/18 | 1,945.5 | 1,971 | 1,934 | 1,943 | +3.5 | +0.2% | 6,237,000 |
| 2021/06/17 | 1,943.5 | 1,949.5 | 1,924 | 1,939.5 | -12 | -0.6% | 3,027,200 |
| 2021/06/16 | 1,949.5 | 1,958 | 1,943 | 1,951.5 | +7 | +0.4% | 3,399,900 |
| 2021/06/15 | 1,918 | 1,944.5 | 1,911 | 1,944.5 | +33 | +1.7% | 4,185,800 |
| 2021/06/14 | 1,910.5 | 1,927.5 | 1,904 | 1,911.5 | -17 | -0.9% | 3,812,300 |
| 2021/06/11 | 1,911.5 | 1,949 | 1,910 | 1,928.5 | +19 | +1% | 7,759,900 |
| 2021/06/10 | 1,920 | 1,924 | 1,904 | 1,909.5 | +9 | +0.5% | 4,309,700 |
| 2021/06/09 | 1,913 | 1,930 | 1,895.5 | 1,900.5 | -4.5 | -0.2% | 3,888,100 |
| 2021/06/08 | 1,904.5 | 1,929.5 | 1,896.5 | 1,905 | +15 | +0.8% | 4,073,900 |
| 2021/06/07 | 1,901.5 | 1,913 | 1,879 | 1,890 | +2 | +0.1% | 3,509,200 |
| 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 |
1001～
1050
件表示中 / 3764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 | 168,400円 | +0.9% | +380.2% | 4.63% | 23.20倍 | 1.99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 | 448,600円 | -1.1% | +75.3% | 4.46% | 31.07倍 | 1.02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 | 792,400円 | +2.2% | +28.0% | 1.77% | 12.68倍 | 1.54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 | 264,000円 | +20.9% | +10.6% | 2.50% | 12.48倍 | 1.65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 | 263,200円 | -3.5% | -11.3% | 2.28% | 24.17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
