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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 5,820 | 5,865 | 5,817 | 5,847 | -3 | -0.1% | 648,900 |
| 2017/04/26 | 5,834 | 5,858 | 5,804 | 5,850 | +36 | +0.6% | 713,200 |
| 2017/04/25 | 5,836 | 5,838 | 5,783 | 5,814 | -14 | -0.2% | 768,400 |
| 2017/04/24 | 5,830 | 5,841 | 5,785 | 5,828 | +78 | +1.4% | 600,900 |
| 2017/04/21 | 5,756 | 5,762 | 5,708 | 5,750 | +62 | +1.1% | 743,000 |
| 2017/04/20 | 5,726 | 5,744 | 5,663 | 5,688 | -12 | -0.2% | 923,600 |
| 2017/04/19 | 5,676 | 5,799 | 5,673 | 5,700 | +29 | +0.5% | 1,216,700 |
| 2017/04/18 | 5,619 | 5,679 | 5,603 | 5,671 | +30 | +0.5% | 707,500 |
| 2017/04/17 | 5,581 | 5,658 | 5,581 | 5,641 | +25 | +0.4% | 733,200 |
| 2017/04/14 | 5,735 | 5,744 | 5,590 | 5,616 | -19 | -0.3% | 1,511,700 |
| 2017/04/13 | 5,624 | 5,659 | 5,620 | 5,635 | -18 | -0.3% | 939,500 |
| 2017/04/12 | 5,631 | 5,665 | 5,628 | 5,653 | -68 | -1.2% | 887,800 |
| 2017/04/11 | 5,708 | 5,754 | 5,670 | 5,721 | -19 | -0.3% | 851,800 |
| 2017/04/10 | 5,793 | 5,833 | 5,717 | 5,740 | -36 | -0.6% | 573,600 |
| 2017/04/07 | 5,742 | 5,826 | 5,705 | 5,776 | +5 | +0.1% | 1,237,500 |
| 2017/04/06 | 5,800 | 5,829 | 5,758 | 5,771 | -68 | -1.2% | 1,083,000 |
| 2017/04/05 | 5,858 | 5,894 | 5,816 | 5,839 | -10 | -0.2% | 584,600 |
| 2017/04/04 | 5,823 | 5,893 | 5,795 | 5,849 | +1 | ±0% | 855,100 |
| 2017/04/03 | 5,808 | 5,883 | 5,778 | 5,848 | +84 | +1.5% | 736,700 |
| 2017/03/31 | 5,840 | 5,882 | 5,764 | 5,764 | -75 | -1.3% | 895,100 |
| 2017/03/30 | 5,912 | 5,945 | 5,823 | 5,839 | -120 | -2% | 826,900 |
| 2017/03/29 | 5,938 | 5,973 | 5,895 | 5,959 | -15 | -0.3% | 734,000 |
| 2017/03/28 | 5,989 | 6,021 | 5,961 | 5,974 | +46 | +0.8% | 834,300 |
| 2017/03/27 | 6,007 | 6,024 | 5,915 | 5,928 | -114 | -1.9% | 743,800 |
| 2017/03/24 | 5,980 | 6,058 | 5,962 | 6,042 | +59 | +1% | 799,600 |
| 2017/03/23 | 5,943 | 5,994 | 5,927 | 5,983 | +33 | +0.6% | 608,900 |
| 2017/03/22 | 6,002 | 6,027 | 5,950 | 5,950 | -109 | -1.8% | 956,500 |
| 2017/03/21 | 6,050 | 6,094 | 6,035 | 6,059 | -24 | -0.4% | 527,500 |
| 2017/03/17 | 6,140 | 6,145 | 6,083 | 6,083 | -59 | -1% | 1,014,800 |
| 2017/03/16 | 6,175 | 6,194 | 6,142 | 6,142 | -60 | -1% | 775,200 |
| 2017/03/15 | 6,180 | 6,223 | 6,150 | 6,202 | +15 | +0.2% | 536,800 |
| 2017/03/14 | 6,239 | 6,255 | 6,187 | 6,187 | -29 | -0.5% | 482,500 |
| 2017/03/13 | 6,202 | 6,254 | 6,185 | 6,216 | -10 | -0.2% | 508,100 |
| 2017/03/10 | 6,147 | 6,236 | 6,118 | 6,226 | +104 | +1.7% | 1,429,600 |
| 2017/03/09 | 6,100 | 6,145 | 6,088 | 6,122 | -38 | -0.6% | 860,700 |
| 2017/03/08 | 6,240 | 6,240 | 6,157 | 6,160 | -105 | -1.7% | 733,600 |
| 2017/03/07 | 6,291 | 6,295 | 6,248 | 6,265 | -43 | -0.7% | 667,400 |
| 2017/03/06 | 6,367 | 6,367 | 6,303 | 6,308 | -80 | -1.3% | 370,700 |
| 2017/03/03 | 6,424 | 6,424 | 6,353 | 6,388 | -16 | -0.2% | 626,200 |
| 2017/03/02 | 6,405 | 6,413 | 6,365 | 6,404 | +51 | +0.8% | 939,700 |
| 2017/03/01 | 6,347 | 6,404 | 6,306 | 6,353 | +52 | +0.8% | 666,000 |
| 2017/02/28 | 6,355 | 6,406 | 6,293 | 6,301 | +16 | +0.3% | 1,038,200 |
| 2017/02/27 | 6,251 | 6,321 | 6,244 | 6,285 | -21 | -0.3% | 707,900 |
| 2017/02/24 | 6,200 | 6,316 | 6,190 | 6,306 | +65 | +1% | 840,200 |
| 2017/02/23 | 6,230 | 6,247 | 6,188 | 6,241 | +44 | +0.7% | 489,200 |
| 2017/02/22 | 6,167 | 6,209 | 6,116 | 6,197 | +11 | +0.2% | 465,100 |
| 2017/02/21 | 6,120 | 6,209 | 6,120 | 6,186 | +72 | +1.2% | 431,900 |
| 2017/02/20 | 6,070 | 6,147 | 6,056 | 6,114 | -41 | -0.7% | 485,700 |
| 2017/02/17 | 6,100 | 6,183 | 6,077 | 6,155 | -6 | -0.1% | 555,400 |
| 2017/02/16 | 6,218 | 6,238 | 6,147 | 6,161 | -36 | -0.6% | 642,600 |
1851～
1900
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
