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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 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 |
| 2021/02/18 | 1,774.5 | 1,798 | 1,769.5 | 1,779.5 | -1 | -0.1% | 4,487,500 |
| 2021/02/17 | 1,800 | 1,809 | 1,773.5 | 1,780.5 | -21.5 | -1.2% | 4,133,200 |
| 2021/02/16 | 1,788 | 1,827 | 1,788 | 1,802 | +17.5 | +1% | 3,775,800 |
| 2021/02/15 | 1,771.5 | 1,791 | 1,760.5 | 1,784.5 | +7 | +0.4% | 4,180,800 |
| 2021/02/12 | 1,792.5 | 1,796.5 | 1,764 | 1,777.5 | -12.5 | -0.7% | 5,936,600 |
| 2021/02/10 | 1,814 | 1,814.5 | 1,781.5 | 1,790 | -39.5 | -2.2% | 5,556,000 |
| 2021/02/09 | 1,827 | 1,830 | 1,805.5 | 1,829.5 | -6.5 | -0.4% | 5,268,400 |
| 2021/02/08 | 1,802 | 1,849.5 | 1,794.5 | 1,836 | +31 | +1.7% | 7,107,300 |
| 2021/02/05 | 1,771.5 | 1,807.5 | 1,764 | 1,805 | +48.5 | +2.8% | 5,763,800 |
| 2021/02/04 | 1,758.5 | 1,766 | 1,747 | 1,756.5 | -7 | -0.4% | 4,725,800 |
| 2021/02/03 | 1,736 | 1,766 | 1,726 | 1,763.5 | +27 | +1.6% | 5,591,400 |
| 2021/02/02 | 1,743.5 | 1,748.5 | 1,719 | 1,736.5 | +2.5 | +0.1% | 3,994,700 |
| 2021/02/01 | 1,715 | 1,736 | 1,681 | 1,734 | +41.5 | +2.5% | 5,521,900 |
| 2021/01/29 | 1,714.5 | 1,742.5 | 1,678 | 1,692.5 | -15 | -0.9% | 7,697,500 |
| 2021/01/28 | 1,700.5 | 1,721 | 1,696.5 | 1,707.5 | -33 | -1.9% | 7,050,600 |
| 2021/01/27 | 1,749 | 1,763.5 | 1,715.5 | 1,740.5 | +7 | +0.4% | 5,744,800 |
| 2021/01/26 | 1,723.5 | 1,739 | 1,715.5 | 1,733.5 | +13.5 | +0.8% | 3,917,800 |
| 2021/01/25 | 1,706.5 | 1,727 | 1,696 | 1,720 | +35 | +2.1% | 3,530,300 |
| 2021/01/22 | 1,703.5 | 1,703.5 | 1,673 | 1,685 | -32.5 | -1.9% | 3,750,600 |
| 2021/01/21 | 1,697 | 1,725 | 1,693 | 1,717.5 | +39.5 | +2.4% | 5,059,000 |
| 2021/01/20 | 1,688 | 1,691.5 | 1,669 | 1,678 | +17.5 | +1.1% | 4,738,300 |
| 2021/01/19 | 1,654.5 | 1,667.5 | 1,648 | 1,660.5 | -1 | -0.1% | 2,946,600 |
| 2021/01/18 | 1,667.5 | 1,670 | 1,653 | 1,661.5 | -0.5 | ±0% | 2,319,800 |
| 2021/01/15 | 1,669 | 1,672 | 1,650.5 | 1,662 | +7.5 | +0.5% | 4,338,600 |
| 2021/01/14 | 1,636.5 | 1,668.5 | 1,630 | 1,654.5 | -2 | -0.1% | 4,589,300 |
| 2021/01/13 | 1,653.5 | 1,665.5 | 1,631.5 | 1,656.5 | +17.5 | +1.1% | 5,930,000 |
| 2021/01/12 | 1,630 | 1,646 | 1,606.5 | 1,639 | +16.5 | +1% | 5,670,800 |
| 2021/01/08 | 1,605 | 1,622.5 | 1,591 | 1,622.5 | +40.5 | +2.6% | 6,470,300 |
| 2021/01/07 | 1,613.5 | 1,618 | 1,577.5 | 1,582 | -10.5 | -0.7% | 6,271,400 |
1051～
1100
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
