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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 6,268 | 6,268 | 6,188 | 6,207 | -96 | -1.5% | 815,300 |
| 2016/09/14 | 6,391 | 6,420 | 6,283 | 6,303 | -105 | -1.6% | 932,100 |
| 2016/09/13 | 6,400 | 6,427 | 6,337 | 6,408 | +73 | +1.2% | 518,900 |
| 2016/09/12 | 6,328 | 6,355 | 6,290 | 6,335 | -46 | -0.7% | 954,700 |
| 2016/09/09 | 6,445 | 6,446 | 6,358 | 6,381 | -64 | -1% | 1,553,300 |
| 2016/09/08 | 6,380 | 6,446 | 6,366 | 6,445 | +35 | +0.5% | 945,300 |
| 2016/09/07 | 6,428 | 6,429 | 6,356 | 6,410 | -30 | -0.5% | 1,039,700 |
| 2016/09/06 | 6,428 | 6,457 | 6,419 | 6,440 | -8 | -0.1% | 1,022,300 |
| 2016/09/05 | 6,409 | 6,458 | 6,399 | 6,448 | +128 | +2% | 977,100 |
| 2016/09/02 | 6,252 | 6,328 | 6,182 | 6,320 | +94 | +1.5% | 1,158,000 |
| 2016/09/01 | 6,051 | 6,229 | 6,029 | 6,226 | +196 | +3.3% | 1,051,000 |
| 2016/08/31 | 6,100 | 6,112 | 6,021 | 6,030 | -21 | -0.3% | 743,400 |
| 2016/08/30 | 6,040 | 6,099 | 6,005 | 6,051 | +77 | +1.3% | 827,200 |
| 2016/08/29 | 5,971 | 6,038 | 5,941 | 5,974 | +103 | +1.8% | 952,300 |
| 2016/08/26 | 5,933 | 5,937 | 5,820 | 5,871 | -86 | -1.4% | 1,771,700 |
| 2016/08/25 | 5,964 | 5,980 | 5,892 | 5,957 | -11 | -0.2% | 1,434,200 |
| 2016/08/24 | 5,900 | 5,977 | 5,868 | 5,968 | +60 | +1% | 885,500 |
| 2016/08/23 | 5,901 | 5,963 | 5,872 | 5,908 | -6 | -0.1% | 1,237,800 |
| 2016/08/22 | 5,893 | 5,930 | 5,868 | 5,914 | +39 | +0.7% | 661,900 |
| 2016/08/19 | 5,879 | 5,916 | 5,817 | 5,875 | -5 | -0.1% | 1,020,000 |
| 2016/08/18 | 6,000 | 6,026 | 5,877 | 5,880 | -178 | -2.9% | 1,254,800 |
| 2016/08/17 | 6,063 | 6,106 | 6,019 | 6,058 | -16 | -0.3% | 876,500 |
| 2016/08/16 | 6,038 | 6,118 | 6,036 | 6,074 | +29 | +0.5% | 1,144,200 |
| 2016/08/15 | 6,159 | 6,159 | 6,028 | 6,045 | -185 | -3% | 658,100 |
| 2016/08/12 | 6,175 | 6,230 | 6,091 | 6,230 | +138 | +2.3% | 1,075,300 |
| 2016/08/10 | 6,078 | 6,158 | 6,066 | 6,092 | -72 | -1.2% | 1,066,400 |
| 2016/08/09 | 6,133 | 6,205 | 6,108 | 6,164 | +47 | +0.8% | 1,049,600 |
| 2016/08/08 | 6,028 | 6,120 | 6,011 | 6,117 | +123 | +2.1% | 755,500 |
| 2016/08/05 | 6,079 | 6,091 | 5,946 | 5,994 | -105 | -1.7% | 1,041,300 |
| 2016/08/04 | 5,900 | 6,105 | 5,900 | 6,099 | +190 | +3.2% | 1,400,100 |
| 2016/08/03 | 5,805 | 6,100 | 5,804 | 5,909 | -96 | -1.6% | 1,329,200 |
| 2016/08/02 | 6,023 | 6,065 | 5,997 | 6,005 | -89 | -1.5% | 621,800 |
| 2016/08/01 | 6,060 | 6,129 | 6,001 | 6,094 | +50 | +0.8% | 871,300 |
| 2016/07/29 | 5,953 | 6,114 | 5,898 | 6,044 | -9 | -0.1% | 1,267,100 |
| 2016/07/28 | 6,168 | 6,216 | 6,036 | 6,053 | -160 | -2.6% | 847,100 |
| 2016/07/27 | 6,250 | 6,311 | 6,194 | 6,213 | +10 | +0.2% | 840,300 |
| 2016/07/26 | 6,200 | 6,222 | 6,131 | 6,203 | -98 | -1.6% | 858,400 |
| 2016/07/25 | 6,300 | 6,343 | 6,240 | 6,301 | +26 | +0.4% | 676,000 |
| 2016/07/22 | 6,221 | 6,291 | 6,167 | 6,275 | +29 | +0.5% | 678,700 |
| 2016/07/21 | 6,319 | 6,327 | 6,220 | 6,246 | +26 | +0.4% | 654,000 |
| 2016/07/20 | 6,227 | 6,239 | 6,154 | 6,220 | -4 | -0.1% | 886,600 |
| 2016/07/19 | 6,061 | 6,231 | 6,045 | 6,224 | +241 | +4% | 1,138,100 |
| 2016/07/15 | 6,000 | 6,039 | 5,944 | 5,983 | -93 | -1.5% | 1,344,800 |
| 2016/07/14 | 5,989 | 6,090 | 5,956 | 6,076 | +164 | +2.8% | 879,400 |
| 2016/07/13 | 6,001 | 6,020 | 5,898 | 5,912 | -10 | -0.2% | 972,400 |
| 2016/07/12 | 5,900 | 5,959 | 5,834 | 5,922 | +194 | +3.4% | 1,174,700 |
| 2016/07/11 | 5,609 | 5,757 | 5,604 | 5,728 | +219 | +4% | 690,600 |
| 2016/07/08 | 5,600 | 5,641 | 5,494 | 5,509 | -59 | -1.1% | 1,497,600 |
| 2016/07/07 | 5,530 | 5,581 | 5,511 | 5,568 | +105 | +1.9% | 746,600 |
| 2016/07/06 | 5,532 | 5,535 | 5,366 | 5,463 | -137 | -2.4% | 1,420,300 |
2001～
2050
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
