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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/06 | 1,581.5 | 1,597.5 | 1,571 | 1,592.5 | +16 | +1% | 4,190,800 |
| 2021/01/05 | 1,612 | 1,617.5 | 1,565.5 | 1,576.5 | -28 | -1.7% | 5,847,200 |
| 2021/01/04 | 1,609 | 1,615 | 1,595.5 | 1,604.5 | +10.5 | +0.7% | 3,973,200 |
| 2020/12/30 | 1,598.5 | 1,607.5 | 1,591 | 1,594 | -12 | -0.7% | 4,552,700 |
| 2020/12/29 | 1,591 | 1,613 | 1,581 | 1,606 | +46.5 | +3% | 4,499,500 |
| 2020/12/28 | 1,545 | 1,560 | 1,537 | 1,559.5 | +21 | +1.4% | 2,524,000 |
| 2020/12/25 | 1,544.5 | 1,552.5 | 1,535.5 | 1,538.5 | +11.5 | +0.8% | 1,547,900 |
| 2020/12/24 | 1,529 | 1,536 | 1,523.5 | 1,527 | -0.5 | ±0% | 2,176,800 |
| 2020/12/23 | 1,539.5 | 1,542 | 1,526 | 1,527.5 | -10 | -0.7% | 2,407,100 |
| 2020/12/22 | 1,543.5 | 1,552.5 | 1,530.5 | 1,537.5 | -15.5 | -1% | 4,104,300 |
| 2020/12/21 | 1,553.5 | 1,558 | 1,528 | 1,553 | +13.5 | +0.9% | 5,608,500 |
| 2020/12/18 | 1,508.5 | 1,540.5 | 1,506 | 1,539.5 | +35.5 | +2.4% | 7,067,100 |
| 2020/12/17 | 1,501 | 1,513.5 | 1,495 | 1,504 | -2.5 | -0.2% | 4,404,300 |
| 2020/12/16 | 1,518.5 | 1,537 | 1,501.5 | 1,506.5 | -20 | -1.3% | 6,024,700 |
| 2020/12/15 | 1,536.5 | 1,539.5 | 1,525.5 | 1,526.5 | -6.5 | -0.4% | 3,893,000 |
| 2020/12/14 | 1,525.5 | 1,541.5 | 1,515.5 | 1,533 | +7.5 | +0.5% | 5,423,000 |
| 2020/12/11 | 1,503 | 1,525.5 | 1,503 | 1,525.5 | +32.5 | +2.2% | 7,898,300 |
1101～
1150
件表示中 / 3768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 | 169,200円 | +0.9% | +380.2% | 4.61% | 23.31倍 | 2.00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 | 370,000円 | +6.0% | +4.0% | 2.11% | 22.83倍 | 4.22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 | 806,600円 | +2.2% | +28.0% | 1.74% | 12.91倍 | 1.56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 | 258,000円 | +20.9% | +10.6% | 2.56% | 12.20倍 | 1.61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 | 263,900円 | -3.5% | -11.3% | 2.27% | 24.24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
