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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 1,633.5 | 1,638 | 1,622 | 1,622 | -4.5 | -0.3% | 4,425,700 |
| 2025/10/20 | 1,640 | 1,642 | 1,623.5 | 1,626.5 | +20 | +1.2% | 4,930,900 |
| 2025/10/17 | 1,600 | 1,619.5 | 1,598 | 1,606.5 | -6 | -0.4% | 5,311,300 |
| 2025/10/16 | 1,601.5 | 1,612.5 | 1,587 | 1,612.5 | +26.5 | +1.7% | 7,097,100 |
| 2025/10/15 | 1,600 | 1,608 | 1,580 | 1,586 | ±0 | ±0% | 7,584,400 |
| 2025/10/14 | 1,581 | 1,603.5 | 1,572.5 | 1,586 | -35 | -2.2% | 9,220,000 |
| 2025/10/10 | 1,648 | 1,650 | 1,617 | 1,621 | -41.5 | -2.5% | 7,060,700 |
| 2025/10/09 | 1,638 | 1,662.5 | 1,634 | 1,662.5 | +13.5 | +0.8% | 6,587,200 |
| 2025/10/08 | 1,670.5 | 1,677.5 | 1,640 | 1,649 | -13 | -0.8% | 6,267,100 |
| 2025/10/07 | 1,657.5 | 1,666 | 1,650.5 | 1,662 | +2 | +0.1% | 5,682,600 |
| 2025/10/06 | 1,660 | 1,675 | 1,652 | 1,660 | +35.5 | +2.2% | 8,602,800 |
| 2025/10/03 | 1,632.5 | 1,640.5 | 1,615 | 1,624.5 | -21.5 | -1.3% | 6,446,300 |
| 2025/10/02 | 1,650 | 1,650 | 1,621.5 | 1,646 | +36.5 | +2.3% | 7,829,600 |
| 2025/10/01 | 1,619 | 1,621 | 1,601 | 1,609.5 | +9 | +0.6% | 6,696,800 |
| 2025/09/30 | 1,590.5 | 1,607 | 1,586 | 1,600.5 | ±0 | ±0% | 9,034,800 |
| 2025/09/29 | 1,620 | 1,620.5 | 1,590.5 | 1,600.5 | -43.5 | -2.6% | 8,538,300 |
| 2025/09/26 | 1,641.5 | 1,657.5 | 1,636 | 1,644 | -17.5 | -1.1% | 13,772,900 |
| 2025/09/25 | 1,678.5 | 1,678.5 | 1,661 | 1,661.5 | -8.5 | -0.5% | 6,681,600 |
| 2025/09/24 | 1,684 | 1,689 | 1,667.5 | 1,670 | -2 | -0.1% | 6,100,300 |
| 2025/09/22 | 1,668 | 1,682 | 1,666 | 1,672 | +14.5 | +0.9% | 5,568,100 |
| 2025/09/19 | 1,674 | 1,684 | 1,657.5 | 1,657.5 | +7.5 | +0.5% | 8,466,700 |
| 2025/09/18 | 1,660 | 1,661 | 1,647 | 1,650 | -5 | -0.3% | 5,227,100 |
| 2025/09/17 | 1,680 | 1,684 | 1,648 | 1,655 | -27.5 | -1.6% | 6,049,400 |
| 2025/09/16 | 1,687 | 1,700 | 1,680 | 1,682.5 | -8 | -0.5% | 5,390,300 |
| 2025/09/12 | 1,700 | 1,700 | 1,683.5 | 1,690.5 | +2.5 | +0.1% | 6,408,700 |
| 2025/09/11 | 1,668 | 1,688 | 1,662.5 | 1,688 | +10 | +0.6% | 4,119,900 |
| 2025/09/10 | 1,694 | 1,695 | 1,677 | 1,678 | -17 | -1% | 5,761,300 |
| 2025/09/09 | 1,720 | 1,724.5 | 1,695 | 1,695 | -29 | -1.7% | 4,712,300 |
| 2025/09/08 | 1,713 | 1,726 | 1,701 | 1,724 | +23 | +1.4% | 7,443,800 |
| 2025/09/05 | 1,680.5 | 1,704 | 1,670 | 1,701 | +22.5 | +1.3% | 5,754,400 |
| 2025/09/04 | 1,673 | 1,690 | 1,669.5 | 1,678.5 | +14.5 | +0.9% | 5,600,900 |
| 2025/09/03 | 1,670 | 1,671.5 | 1,650.5 | 1,664 | +5 | +0.3% | 5,354,800 |
| 2025/09/02 | 1,645 | 1,667 | 1,644 | 1,659 | +15.5 | +0.9% | 3,846,800 |
| 2025/09/01 | 1,640 | 1,648 | 1,629.5 | 1,643.5 | +23.5 | +1.5% | 3,876,100 |
| 2025/08/29 | 1,625 | 1,633.5 | 1,613.5 | 1,620 | ±0 | ±0% | 6,304,400 |
| 2025/08/28 | 1,623.5 | 1,629.5 | 1,613 | 1,620 | +4.5 | +0.3% | 4,925,800 |
| 2025/08/27 | 1,628 | 1,633.5 | 1,613 | 1,615.5 | -13.5 | -0.8% | 5,581,800 |
| 2025/08/26 | 1,673 | 1,674 | 1,629 | 1,629 | -46 | -2.7% | 12,924,000 |
| 2025/08/25 | 1,693 | 1,693 | 1,675 | 1,675 | -17.5 | -1% | 3,775,900 |
| 2025/08/22 | 1,683 | 1,693.5 | 1,677.5 | 1,692.5 | +15 | +0.9% | 3,638,300 |
| 2025/08/21 | 1,698 | 1,698 | 1,675 | 1,677.5 | -19 | -1.1% | 5,530,100 |
| 2025/08/20 | 1,708 | 1,715 | 1,687 | 1,696.5 | -7.5 | -0.4% | 6,257,200 |
| 2025/08/19 | 1,693 | 1,705 | 1,678.5 | 1,704 | +19.5 | +1.2% | 7,193,800 |
| 2025/08/18 | 1,671 | 1,695 | 1,670.5 | 1,684.5 | +13.5 | +0.8% | 5,641,000 |
| 2025/08/15 | 1,670 | 1,671 | 1,651 | 1,671 | +19 | +1.2% | 5,321,800 |
| 2025/08/14 | 1,668 | 1,674.5 | 1,648 | 1,652 | -9.5 | -0.6% | 5,516,300 |
| 2025/08/13 | 1,650 | 1,672 | 1,649.5 | 1,661.5 | +12.5 | +0.8% | 7,439,000 |
| 2025/08/12 | 1,625 | 1,653 | 1,622 | 1,649 | +33.5 | +2.1% | 8,291,800 |
| 2025/08/08 | 1,610 | 1,621 | 1,594 | 1,615.5 | +11 | +0.7% | 7,588,800 |
| 2025/08/07 | 1,589 | 1,614.5 | 1,586.5 | 1,604.5 | +11 | +0.7% | 6,450,200 |
151～
200
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
