エーザイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 10,825 | 11,145 | 10,775 | 10,965 | +40 | +0.4% | 2,021,300 |
| 2018/07/17 | 10,750 | 10,995 | 10,540 | 10,925 | +55 | +0.5% | 1,789,300 |
| 2018/07/13 | 10,760 | 11,100 | 10,715 | 10,870 | +110 | +1% | 3,115,900 |
| 2018/07/12 | 10,270 | 10,950 | 10,250 | 10,760 | +798 | +8% | 4,600,500 |
| 2018/07/11 | 10,300 | 10,370 | 9,739 | 9,962 | -588 | -5.6% | 4,684,400 |
| 2018/07/10 | 10,640 | 10,930 | 10,120 | 10,550 | -160 | -1.5% | 7,501,900 |
| 2018/07/09 | 10,710 | 10,710 | 10,530 | 10,710 | +1,504 | +16.3% | 1,962,900 |
| 2018/07/06 | 8,210 | 9,206 | 8,164 | 9,206 | +1,500 | +19.5% | 4,528,600 |
| 2018/07/05 | 7,735 | 7,754 | 7,651 | 7,706 | -6 | -0.1% | 595,700 |
| 2018/07/04 | 7,582 | 7,739 | 7,526 | 7,712 | +90 | +1.2% | 509,700 |
| 2018/07/03 | 7,636 | 7,705 | 7,541 | 7,622 | +15 | +0.2% | 783,400 |
| 2018/07/02 | 7,763 | 7,798 | 7,591 | 7,607 | -197 | -2.5% | 590,900 |
| 2018/06/29 | 7,788 | 7,810 | 7,729 | 7,804 | +35 | +0.5% | 754,400 |
| 2018/06/28 | 7,889 | 7,926 | 7,735 | 7,769 | -157 | -2% | 680,100 |
| 2018/06/27 | 7,880 | 7,964 | 7,858 | 7,926 | +30 | +0.4% | 538,500 |
| 2018/06/26 | 7,900 | 7,993 | 7,866 | 7,896 | +40 | +0.5% | 822,800 |
| 2018/06/25 | 7,946 | 7,960 | 7,827 | 7,856 | -139 | -1.7% | 715,900 |
| 2018/06/22 | 8,009 | 8,059 | 7,968 | 7,995 | -85 | -1.1% | 862,900 |
| 2018/06/21 | 8,093 | 8,225 | 8,057 | 8,080 | -89 | -1.1% | 781,200 |
| 2018/06/20 | 8,025 | 8,175 | 8,013 | 8,169 | +184 | +2.3% | 792,800 |
| 2018/06/19 | 8,059 | 8,113 | 7,985 | 7,985 | -109 | -1.3% | 732,300 |
| 2018/06/18 | 8,169 | 8,170 | 8,051 | 8,094 | -80 | -1% | 607,100 |
| 2018/06/15 | 8,047 | 8,190 | 8,025 | 8,174 | +239 | +3% | 1,039,000 |
| 2018/06/14 | 8,100 | 8,106 | 7,935 | 7,935 | -260 | -3.2% | 1,100,500 |
| 2018/06/13 | 8,200 | 8,313 | 8,064 | 8,195 | -76 | -0.9% | 838,800 |
| 2018/06/12 | 8,287 | 8,368 | 8,242 | 8,271 | +43 | +0.5% | 655,900 |
| 2018/06/11 | 8,245 | 8,269 | 8,213 | 8,228 | +23 | +0.3% | 528,200 |
| 2018/06/08 | 8,350 | 8,361 | 8,197 | 8,205 | -161 | -1.9% | 1,282,700 |
| 2018/06/07 | 8,328 | 8,388 | 8,266 | 8,366 | +162 | +2% | 1,219,300 |
| 2018/06/06 | 8,171 | 8,255 | 8,113 | 8,204 | -22 | -0.3% | 971,600 |
| 2018/06/05 | 8,068 | 8,229 | 7,972 | 8,226 | +181 | +2.2% | 1,575,200 |
| 2018/06/04 | 8,023 | 8,140 | 8,010 | 8,045 | +110 | +1.4% | 723,800 |
| 2018/06/01 | 8,000 | 8,021 | 7,903 | 7,935 | +58 | +0.7% | 958,900 |
| 2018/05/31 | 7,755 | 7,901 | 7,710 | 7,877 | +189 | +2.5% | 2,232,100 |
| 2018/05/30 | 7,726 | 7,785 | 7,651 | 7,688 | -90 | -1.2% | 908,200 |
| 2018/05/29 | 7,746 | 7,798 | 7,706 | 7,778 | +22 | +0.3% | 782,100 |
| 2018/05/28 | 7,893 | 7,895 | 7,739 | 7,756 | -140 | -1.8% | 704,400 |
| 2018/05/25 | 7,900 | 7,987 | 7,823 | 7,896 | -75 | -0.9% | 755,700 |
| 2018/05/24 | 8,014 | 8,073 | 7,953 | 7,971 | -42 | -0.5% | 686,900 |
| 2018/05/23 | 8,045 | 8,152 | 7,961 | 8,013 | -55 | -0.7% | 1,108,700 |
| 2018/05/22 | 8,200 | 8,200 | 8,024 | 8,068 | -140 | -1.7% | 876,900 |
| 2018/05/21 | 8,111 | 8,253 | 8,101 | 8,208 | +84 | +1% | 946,500 |
| 2018/05/18 | 7,950 | 8,130 | 7,911 | 8,124 | +297 | +3.8% | 1,691,500 |
| 2018/05/17 | 7,631 | 7,840 | 7,575 | 7,827 | +223 | +2.9% | 1,295,700 |
| 2018/05/16 | 7,382 | 7,625 | 7,364 | 7,604 | +284 | +3.9% | 1,385,000 |
| 2018/05/15 | 7,254 | 7,450 | 7,254 | 7,320 | -65 | -0.9% | 1,180,200 |
| 2018/05/14 | 7,437 | 7,459 | 7,364 | 7,385 | -52 | -0.7% | 678,400 |
| 2018/05/11 | 7,376 | 7,460 | 7,336 | 7,437 | +98 | +1.3% | 666,900 |
| 2018/05/10 | 7,315 | 7,365 | 7,290 | 7,339 | +44 | +0.6% | 482,800 |
| 2018/05/09 | 7,308 | 7,326 | 7,236 | 7,295 | -110 | -1.5% | 684,500 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「エーザイ」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 |
|---|---|---|---|---|---|---|---|---|
| エーザイ | 465,000円 | +1.7% | -2.9% | 3.44% | 30.51倍 | 1.60倍 |
|
神経系、がん領域に強み。認知症薬は米バイオジェンと、抗がん薬では米メルクと国際協業推進 |
| アステラス薬 | 156,200円 | +12.2% | +180.3% | 4.74% | 55.93倍 | 1.83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 |
| 塩野義 | 209,400円 | +5.7% | +3.9% | 2.74% | 10.42倍 | 1.38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 | 252,300円 | +11.3% | -5.4% | 2.30% | 19.42倍 | 1.53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 |
| 小野薬 | 174,700円 | -3.5% | -50.2% | 4.58% | 14.15倍 | 1.05倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
市場注目の銘柄
チャート関連のコラム
