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 |
|---|---|---|---|---|---|---|---|
| 2021/05/06 | 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 |
| 2021/03/22 | 1,786 | 1,800.5 | 1,766.5 | 1,787.5 | -17 | -0.9% | 4,909,600 |
| 2021/03/19 | 1,782.5 | 1,816 | 1,755 | 1,804.5 | +0.5 | ±0% | 8,472,200 |
| 2021/03/18 | 1,802 | 1,828 | 1,791.5 | 1,804 | -9 | -0.5% | 4,997,000 |
| 2021/03/17 | 1,808.5 | 1,820.5 | 1,785 | 1,813 | -16.5 | -0.9% | 5,701,500 |
| 2021/03/16 | 1,824.5 | 1,834.5 | 1,809.5 | 1,829.5 | +2.5 | +0.1% | 4,803,500 |
| 2021/03/15 | 1,813 | 1,838.5 | 1,807.5 | 1,827 | +14 | +0.8% | 5,054,200 |
| 2021/03/12 | 1,785.5 | 1,847 | 1,785.5 | 1,813 | -12.5 | -0.7% | 11,376,100 |
| 2021/03/11 | 1,851 | 1,859.5 | 1,821 | 1,825.5 | -26.5 | -1.4% | 5,264,800 |
| 2021/03/10 | 1,831.5 | 1,877 | 1,831 | 1,852 | +15.5 | +0.8% | 6,910,700 |
| 2021/03/09 | 1,812 | 1,843.5 | 1,794.5 | 1,836.5 | +64.5 | +3.6% | 5,520,900 |
| 2021/03/08 | 1,758.5 | 1,824 | 1,755 | 1,772 | +38 | +2.2% | 5,598,700 |
| 2021/03/05 | 1,725 | 1,737.5 | 1,713 | 1,734 | +16 | +0.9% | 4,126,200 |
| 2021/03/04 | 1,733 | 1,742 | 1,696.5 | 1,718 | -15.5 | -0.9% | 3,733,500 |
| 2021/03/03 | 1,719.5 | 1,750 | 1,718 | 1,733.5 | +16 | +0.9% | 3,437,000 |
| 2021/03/02 | 1,726 | 1,738.5 | 1,700 | 1,717.5 | +7 | +0.4% | 3,845,100 |
| 2021/03/01 | 1,703.5 | 1,711 | 1,684 | 1,710.5 | +36.5 | +2.2% | 4,284,100 |
| 2021/02/26 | 1,763.5 | 1,763.5 | 1,671.5 | 1,674 | -98.5 | -5.6% | 7,691,800 |
| 2021/02/25 | 1,774 | 1,781.5 | 1,758.5 | 1,772.5 | +10.5 | +0.6% | 4,125,900 |
| 2021/02/24 | 1,779.5 | 1,790.5 | 1,759 | 1,762 | -17 | -1% | 5,504,300 |
| 2021/02/22 | 1,809.5 | 1,812 | 1,779 | 1,779 | -21 | -1.2% | 2,582,500 |
| 2021/02/19 | 1,768.5 | 1,802 | 1,763.5 | 1,800 | +20.5 | +1.2% | 4,597,200 |
1051～
1100
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
