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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 6,403 | 6,440 | 6,285 | 6,305 | -190 | -2.9% | 1,113,500 |
| 2017/12/05 | 6,432 | 6,517 | 6,416 | 6,495 | +23 | +0.4% | 742,700 |
| 2017/12/04 | 6,514 | 6,522 | 6,464 | 6,472 | -25 | -0.4% | 631,600 |
| 2017/12/01 | 6,400 | 6,516 | 6,380 | 6,497 | +126 | +2% | 1,077,300 |
| 2017/11/30 | 6,300 | 6,378 | 6,278 | 6,371 | +116 | +1.9% | 902,100 |
| 2017/11/29 | 6,235 | 6,264 | 6,204 | 6,255 | +49 | +0.8% | 515,800 |
| 2017/11/28 | 6,183 | 6,241 | 6,174 | 6,206 | +6 | +0.1% | 548,500 |
| 2017/11/27 | 6,248 | 6,268 | 6,177 | 6,200 | -22 | -0.4% | 618,400 |
| 2017/11/24 | 6,222 | 6,237 | 6,165 | 6,222 | -73 | -1.2% | 984,900 |
| 2017/11/22 | 6,395 | 6,402 | 6,288 | 6,295 | -49 | -0.8% | 542,500 |
| 2017/11/21 | 6,366 | 6,384 | 6,331 | 6,344 | -36 | -0.6% | 507,400 |
| 2017/11/20 | 6,380 | 6,399 | 6,349 | 6,380 | -9 | -0.1% | 525,100 |
| 2017/11/17 | 6,403 | 6,449 | 6,360 | 6,389 | +25 | +0.4% | 998,800 |
| 2017/11/16 | 6,255 | 6,379 | 6,236 | 6,364 | +131 | +2.1% | 669,800 |
| 2017/11/15 | 6,260 | 6,312 | 6,233 | 6,233 | -61 | -1% | 771,700 |
| 2017/11/14 | 6,287 | 6,361 | 6,251 | 6,294 | -6 | -0.1% | 615,600 |
| 2017/11/13 | 6,324 | 6,365 | 6,298 | 6,300 | -86 | -1.3% | 718,000 |
| 2017/11/10 | 6,343 | 6,405 | 6,323 | 6,386 | -19 | -0.3% | 1,184,800 |
| 2017/11/09 | 6,495 | 6,570 | 6,352 | 6,405 | -69 | -1.1% | 1,316,000 |
| 2017/11/08 | 6,507 | 6,514 | 6,463 | 6,474 | -38 | -0.6% | 847,100 |
| 2017/11/07 | 6,393 | 6,526 | 6,359 | 6,512 | +126 | +2% | 1,320,600 |
| 2017/11/06 | 6,500 | 6,500 | 6,356 | 6,386 | -106 | -1.6% | 892,800 |
| 2017/11/02 | 6,429 | 6,500 | 6,387 | 6,492 | +163 | +2.6% | 1,600,800 |
| 2017/11/01 | 6,302 | 6,340 | 6,273 | 6,329 | +32 | +0.5% | 1,027,100 |
| 2017/10/31 | 6,213 | 6,297 | 6,187 | 6,297 | +24 | +0.4% | 893,600 |
| 2017/10/30 | 6,250 | 6,293 | 6,229 | 6,273 | -19 | -0.3% | 1,744,400 |
| 2017/10/27 | 6,160 | 6,296 | 6,141 | 6,292 | +181 | +3% | 1,142,100 |
| 2017/10/26 | 6,062 | 6,158 | 6,044 | 6,111 | +27 | +0.4% | 869,100 |
| 2017/10/25 | 6,200 | 6,200 | 6,062 | 6,084 | -111 | -1.8% | 1,398,700 |
| 2017/10/24 | 6,190 | 6,386 | 6,165 | 6,195 | +126 | +2.1% | 1,552,600 |
| 2017/10/23 | 6,066 | 6,084 | 6,033 | 6,069 | +44 | +0.7% | 798,800 |
| 2017/10/20 | 6,029 | 6,030 | 5,986 | 6,025 | +1 | ±0% | 757,800 |
| 2017/10/19 | 6,009 | 6,029 | 5,980 | 6,024 | +13 | +0.2% | 649,300 |
| 2017/10/18 | 5,937 | 6,023 | 5,908 | 6,011 | +96 | +1.6% | 1,123,900 |
| 2017/10/17 | 5,892 | 5,918 | 5,858 | 5,915 | +42 | +0.7% | 663,200 |
| 2017/10/16 | 5,825 | 5,878 | 5,823 | 5,873 | +47 | +0.8% | 593,800 |
| 2017/10/13 | 5,849 | 5,908 | 5,791 | 5,826 | -117 | -2% | 1,795,600 |
| 2017/10/12 | 5,945 | 5,949 | 5,896 | 5,943 | +4 | +0.1% | 748,500 |
| 2017/10/11 | 5,853 | 5,943 | 5,852 | 5,939 | +73 | +1.2% | 602,500 |
| 2017/10/10 | 5,871 | 5,882 | 5,832 | 5,866 | -23 | -0.4% | 757,700 |
| 2017/10/06 | 5,912 | 5,919 | 5,870 | 5,889 | +14 | +0.2% | 700,000 |
| 2017/10/05 | 5,920 | 5,927 | 5,864 | 5,875 | +5 | +0.1% | 551,000 |
| 2017/10/04 | 5,910 | 5,915 | 5,848 | 5,870 | -34 | -0.6% | 643,000 |
| 2017/10/03 | 5,780 | 5,918 | 5,765 | 5,904 | +152 | +2.6% | 888,900 |
| 2017/10/02 | 5,780 | 5,786 | 5,736 | 5,752 | -24 | -0.4% | 530,600 |
| 2017/09/29 | 5,700 | 5,778 | 5,700 | 5,776 | +23 | +0.4% | 1,022,400 |
| 2017/09/28 | 5,772 | 5,774 | 5,725 | 5,753 | -14 | -0.2% | 776,400 |
| 2017/09/27 | 5,849 | 5,867 | 5,754 | 5,767 | -141 | -2.4% | 768,000 |
| 2017/09/26 | 5,911 | 5,924 | 5,880 | 5,908 | +27 | +0.5% | 746,700 |
| 2017/09/25 | 5,901 | 5,903 | 5,863 | 5,881 | +14 | +0.2% | 566,800 |
1701～
1750
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
