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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 2,113 | 2,130 | 2,078 | 2,126 | -4 | -0.2% | 7,905,100 |
| 2026/01/05 | 2,104.5 | 2,137.5 | 2,104.5 | 2,130 | +37 | +1.8% | 6,434,700 |
| 2025/12/30 | 2,102.5 | 2,109 | 2,088 | 2,093 | -7 | -0.3% | 3,795,700 |
| 2025/12/29 | 2,101.5 | 2,102.5 | 2,086.5 | 2,100 | +1 | ±0% | 4,142,600 |
| 2025/12/26 | 2,099.5 | 2,109 | 2,090.5 | 2,099 | +5 | +0.2% | 2,803,700 |
| 2025/12/25 | 2,105 | 2,105.5 | 2,090.5 | 2,094 | +1 | ±0% | 1,608,800 |
| 2025/12/24 | 2,108 | 2,112 | 2,085.5 | 2,093 | -13.5 | -0.6% | 3,867,500 |
| 2025/12/23 | 2,081 | 2,106.5 | 2,077 | 2,106.5 | +22.5 | +1.1% | 3,857,000 |
| 2025/12/22 | 2,109.5 | 2,109.5 | 2,080.5 | 2,084 | -16 | -0.8% | 4,424,600 |
| 2025/12/19 | 2,113 | 2,115.5 | 2,082.5 | 2,100 | -17 | -0.8% | 12,166,400 |
| 2025/12/18 | 2,130 | 2,143.5 | 2,110.5 | 2,117 | +7.5 | +0.4% | 6,063,200 |
| 2025/12/17 | 2,133 | 2,140 | 2,100 | 2,109.5 | -16.5 | -0.8% | 7,564,400 |
| 2025/12/16 | 2,130 | 2,134 | 2,110 | 2,126 | +16 | +0.8% | 7,087,600 |
| 2025/12/15 | 2,080 | 2,121 | 2,071.5 | 2,110 | +55 | +2.7% | 10,149,600 |
| 2025/12/12 | 2,059.5 | 2,064.5 | 2,037 | 2,055 | +7 | +0.3% | 8,555,600 |
| 2025/12/11 | 2,065.5 | 2,072 | 2,046 | 2,048 | -26 | -1.3% | 6,638,400 |
| 2025/12/10 | 2,050 | 2,099 | 2,048.5 | 2,074 | +54 | +2.7% | 9,857,600 |
| 2025/12/09 | 2,005 | 2,024 | 2,000.5 | 2,020 | +13 | +0.6% | 6,016,500 |
| 2025/12/08 | 2,043.5 | 2,044 | 1,996.5 | 2,007 | +7 | +0.4% | 7,482,300 |
| 2025/12/05 | 1,999.5 | 2,009 | 1,967.5 | 2,000 | ±0 | ±0% | 8,126,900 |
| 2025/12/04 | 1,976.5 | 2,000 | 1,973 | 2,000 | +16.5 | +0.8% | 6,925,500 |
| 2025/12/03 | 1,981 | 1,995 | 1,965 | 1,983.5 | -9 | -0.5% | 6,105,000 |
| 2025/12/02 | 1,972 | 1,992.5 | 1,957.5 | 1,992.5 | +22 | +1.1% | 8,654,000 |
| 2025/12/01 | 1,945 | 1,973.5 | 1,938.5 | 1,970.5 | +1.5 | +0.1% | 6,322,800 |
| 2025/11/28 | 1,957.5 | 1,969 | 1,939.5 | 1,969 | +2.5 | +0.1% | 6,056,000 |
| 2025/11/27 | 1,959 | 1,978.5 | 1,953 | 1,966.5 | -16.5 | -0.8% | 4,262,700 |
| 2025/11/26 | 1,969 | 1,993.5 | 1,944 | 1,983 | +5 | +0.3% | 8,647,200 |
| 2025/11/25 | 1,990 | 1,992.5 | 1,951.5 | 1,978 | +13.5 | +0.7% | 10,491,000 |
| 2025/11/21 | 1,960.5 | 1,979 | 1,945 | 1,964.5 | -15 | -0.8% | 17,204,700 |
| 2025/11/20 | 1,924 | 1,982 | 1,923 | 1,979.5 | +65.5 | +3.4% | 13,066,800 |
| 2025/11/19 | 1,912 | 1,922.5 | 1,896 | 1,914 | +20 | +1.1% | 10,306,000 |
| 2025/11/18 | 1,915 | 1,936 | 1,894 | 1,894 | -2 | -0.1% | 9,171,500 |
| 2025/11/17 | 1,890 | 1,911.5 | 1,882.5 | 1,896 | +3 | +0.2% | 7,921,300 |
| 2025/11/14 | 1,879 | 1,896.5 | 1,861.5 | 1,893 | +18.5 | +1% | 9,039,700 |
| 2025/11/13 | 1,859 | 1,886 | 1,851 | 1,874.5 | +20.5 | +1.1% | 8,606,200 |
| 2025/11/12 | 1,815 | 1,855 | 1,813.5 | 1,854 | +63.5 | +3.5% | 13,331,200 |
| 2025/11/11 | 1,770 | 1,794 | 1,762 | 1,790.5 | +25 | +1.4% | 7,382,500 |
| 2025/11/10 | 1,757.5 | 1,767 | 1,742 | 1,765.5 | +13 | +0.7% | 8,392,300 |
| 2025/11/07 | 1,756.5 | 1,764 | 1,726 | 1,752.5 | +10.5 | +0.6% | 11,128,100 |
| 2025/11/06 | 1,694 | 1,742 | 1,688 | 1,742 | +44.5 | +2.6% | 11,893,000 |
| 2025/11/05 | 1,731.5 | 1,751.5 | 1,662.5 | 1,697.5 | -6 | -0.4% | 15,391,900 |
| 2025/11/04 | 1,650 | 1,705 | 1,637 | 1,703.5 | +90 | +5.6% | 18,107,300 |
| 2025/10/31 | 1,635 | 1,644.5 | 1,595.5 | 1,613.5 | +13.5 | +0.8% | 18,049,800 |
| 2025/10/30 | 1,570 | 1,601.5 | 1,557.5 | 1,600 | +24.5 | +1.6% | 8,304,300 |
| 2025/10/29 | 1,600 | 1,610.5 | 1,569 | 1,575.5 | -28 | -1.7% | 5,747,800 |
| 2025/10/28 | 1,631.5 | 1,633 | 1,603.5 | 1,603.5 | -32.5 | -2% | 6,586,200 |
| 2025/10/27 | 1,635 | 1,639 | 1,625.5 | 1,636 | +12.5 | +0.8% | 5,693,500 |
| 2025/10/24 | 1,634 | 1,638 | 1,623.5 | 1,623.5 | -11.5 | -0.7% | 4,339,700 |
| 2025/10/23 | 1,630 | 1,636 | 1,618.5 | 1,635 | +12 | +0.7% | 4,978,500 |
| 2025/10/22 | 1,620 | 1,634 | 1,617.5 | 1,623 | +1 | +0.1% | 8,099,400 |
101～
150
件表示中 / 3957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 | 216,100円 | +3.8% | +2.2% | 3.70% | 12.90倍 | 2.12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 |
| 大塚ＨＤ | 1,058,000円 | +2.1% | -24.6% | 1.32% | 21.01倍 | 1.84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 |
| 第一三共 | 249,000円 | +7.4% | +24.9% | 4.02% | 17.43倍 | 2.72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 |
| 塩野義 | 286,500円 | +40.1% | -7.9% | 2.65% | 11.61倍 | 1.45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 | 228,900円 | +4.7% | +8.9% | 3.06% | 15.98倍 | 1.34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
