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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,535 | 1,536.5 | 1,516.5 | 1,527 | -7.5 | -0.5% | 7,168,100 |
| 2024/12/30 | 1,548.5 | 1,551 | 1,533 | 1,534.5 | -10 | -0.6% | 5,159,600 |
| 2024/12/27 | 1,530 | 1,550 | 1,530 | 1,544.5 | +15 | +1% | 5,433,500 |
| 2024/12/26 | 1,517 | 1,529.5 | 1,517 | 1,529.5 | +8.5 | +0.6% | 4,790,900 |
| 2024/12/25 | 1,539.5 | 1,541 | 1,513.5 | 1,521 | -9.5 | -0.6% | 4,191,500 |
| 2024/12/24 | 1,524.5 | 1,535 | 1,516 | 1,530.5 | +11.5 | +0.8% | 3,981,100 |
| 2024/12/23 | 1,530 | 1,534 | 1,507.5 | 1,519 | -23.5 | -1.5% | 5,027,300 |
| 2024/12/20 | 1,528 | 1,544.5 | 1,525.5 | 1,542.5 | +22.5 | +1.5% | 9,307,400 |
| 2024/12/19 | 1,507 | 1,526 | 1,501.5 | 1,520 | +10.5 | +0.7% | 4,881,400 |
| 2024/12/18 | 1,510 | 1,517 | 1,504.5 | 1,509.5 | -7 | -0.5% | 5,961,800 |
| 2024/12/17 | 1,517 | 1,523.5 | 1,507 | 1,516.5 | -10.5 | -0.7% | 7,153,400 |
| 2024/12/16 | 1,552.5 | 1,556 | 1,522 | 1,527 | -29.5 | -1.9% | 5,263,800 |
| 2024/12/13 | 1,553 | 1,570 | 1,547 | 1,556.5 | -25 | -1.6% | 7,713,400 |
| 2024/12/12 | 1,576 | 1,589 | 1,573.5 | 1,581.5 | +7 | +0.4% | 4,357,900 |
| 2024/12/11 | 1,577.5 | 1,592.5 | 1,570.5 | 1,574.5 | -6 | -0.4% | 4,426,400 |
| 2024/12/10 | 1,598.5 | 1,599.5 | 1,575 | 1,580.5 | -2 | -0.1% | 3,738,500 |
| 2024/12/09 | 1,581 | 1,592.5 | 1,575.5 | 1,582.5 | +1.5 | +0.1% | 3,362,900 |
| 2024/12/06 | 1,591 | 1,596 | 1,576 | 1,581 | -12 | -0.8% | 3,658,200 |
| 2024/12/05 | 1,604 | 1,608 | 1,587.5 | 1,593 | -12.5 | -0.8% | 3,855,800 |
| 2024/12/04 | 1,606.5 | 1,609 | 1,595 | 1,605.5 | -14.5 | -0.9% | 4,088,400 |
| 2024/12/03 | 1,600 | 1,624.5 | 1,595 | 1,620 | +36 | +2.3% | 6,375,200 |
| 2024/12/02 | 1,570 | 1,589 | 1,564 | 1,584 | +22.5 | +1.4% | 4,225,100 |
| 2024/11/29 | 1,560 | 1,570 | 1,549 | 1,561.5 | -10 | -0.6% | 5,503,400 |
| 2024/11/28 | 1,562.5 | 1,574 | 1,555 | 1,571.5 | +4.5 | +0.3% | 3,743,400 |
| 2024/11/27 | 1,572 | 1,578.5 | 1,561.5 | 1,567 | -5 | -0.3% | 3,421,600 |
| 2024/11/26 | 1,568 | 1,572 | 1,552.5 | 1,572 | ±0 | ±0% | 4,036,300 |
| 2024/11/25 | 1,598 | 1,601.5 | 1,570 | 1,572 | +10 | +0.6% | 14,539,600 |
| 2024/11/22 | 1,575 | 1,577.5 | 1,559 | 1,562 | -10 | -0.6% | 5,561,900 |
| 2024/11/21 | 1,585 | 1,598.5 | 1,570 | 1,572 | -0.5 | ±0% | 5,667,600 |
| 2024/11/20 | 1,573.5 | 1,580.5 | 1,561.5 | 1,572.5 | +11.5 | +0.7% | 4,935,500 |
| 2024/11/19 | 1,578 | 1,585 | 1,544 | 1,561 | -53.5 | -3.3% | 10,715,900 |
| 2024/11/18 | 1,656 | 1,660 | 1,612 | 1,614.5 | -56 | -3.4% | 6,837,200 |
| 2024/11/15 | 1,672.5 | 1,692 | 1,668.5 | 1,670.5 | +3 | +0.2% | 7,002,400 |
| 2024/11/14 | 1,685 | 1,687 | 1,667.5 | 1,667.5 | -2.5 | -0.1% | 4,814,200 |
| 2024/11/13 | 1,705 | 1,706.5 | 1,663.5 | 1,670 | -39.5 | -2.3% | 8,468,300 |
| 2024/11/12 | 1,738.5 | 1,746.5 | 1,701.5 | 1,709.5 | -20 | -1.2% | 5,805,800 |
| 2024/11/11 | 1,715.5 | 1,730.5 | 1,711 | 1,729.5 | +14 | +0.8% | 3,854,100 |
| 2024/11/08 | 1,751.5 | 1,752.5 | 1,713 | 1,715.5 | -19 | -1.1% | 4,949,800 |
| 2024/11/07 | 1,735 | 1,745 | 1,712.5 | 1,734.5 | -8.5 | -0.5% | 6,292,000 |
| 2024/11/06 | 1,735 | 1,774.5 | 1,731.5 | 1,743 | +14 | +0.8% | 5,983,900 |
| 2024/11/05 | 1,700 | 1,747.5 | 1,699.5 | 1,729 | -52.5 | -2.9% | 7,318,000 |
| 2024/11/01 | 1,769.5 | 1,796.5 | 1,762 | 1,781.5 | -14 | -0.8% | 4,864,900 |
| 2024/10/31 | 1,809 | 1,810.5 | 1,763.5 | 1,795.5 | +6.5 | +0.4% | 10,152,700 |
| 2024/10/30 | 1,790 | 1,803 | 1,780 | 1,789 | -1.5 | -0.1% | 11,665,600 |
| 2024/10/29 | 1,747.5 | 1,792 | 1,741 | 1,790.5 | +55 | +3.2% | 6,313,800 |
| 2024/10/28 | 1,696.5 | 1,749 | 1,692.5 | 1,735.5 | -1 | -0.1% | 5,818,600 |
| 2024/10/25 | 1,757.5 | 1,760 | 1,728 | 1,736.5 | -24.5 | -1.4% | 2,757,500 |
| 2024/10/24 | 1,762.5 | 1,774 | 1,758 | 1,761 | -1 | -0.1% | 4,069,200 |
| 2024/10/23 | 1,768 | 1,782.5 | 1,759 | 1,762 | -16 | -0.9% | 3,248,600 |
| 2024/10/22 | 1,786 | 1,786 | 1,760 | 1,778 | -7 | -0.4% | 3,554,900 |
151～
200
件表示中 / 3763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 | 167,100円 | +0.9% | +380.2% | 4.67% | 23.02倍 | 1.98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 | 367,600円 | +6.0% | +4.0% | 2.12% | 22.68倍 | 4.19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 | 789,000円 | +2.2% | +28.0% | 1.77% | 12.63倍 | 1.53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 | 262,600円 | +20.9% | +10.6% | 2.51% | 12.42倍 | 1.64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 | 263,300円 | -3.5% | -11.3% | 2.28% | 24.18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
