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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,729 | 5,747 | 5,558 | 5,600 | -161 | -2.8% | 1,130,900 |
| 2016/07/04 | 5,801 | 5,801 | 5,711 | 5,761 | -34 | -0.6% | 617,700 |
| 2016/07/01 | 5,716 | 5,811 | 5,702 | 5,795 | +107 | +1.9% | 1,272,700 |
| 2016/06/30 | 6,011 | 6,020 | 5,682 | 5,688 | -246 | -4.1% | 2,303,900 |
| 2016/06/29 | 5,805 | 5,948 | 5,805 | 5,934 | +172 | +3% | 1,211,200 |
| 2016/06/28 | 5,530 | 5,820 | 5,515 | 5,762 | +99 | +1.7% | 886,000 |
| 2016/06/27 | 5,549 | 5,704 | 5,538 | 5,663 | +254 | +4.7% | 1,174,300 |
| 2016/06/24 | 5,900 | 5,940 | 5,383 | 5,409 | -480 | -8.2% | 1,555,200 |
| 2016/06/23 | 5,937 | 5,937 | 5,865 | 5,889 | +5 | +0.1% | 487,200 |
| 2016/06/22 | 5,891 | 5,939 | 5,837 | 5,884 | -107 | -1.8% | 798,900 |
| 2016/06/21 | 5,828 | 6,007 | 5,800 | 5,991 | +120 | +2% | 862,300 |
| 2016/06/20 | 5,866 | 5,925 | 5,836 | 5,871 | +86 | +1.5% | 844,900 |
| 2016/06/17 | 5,770 | 5,874 | 5,770 | 5,785 | +78 | +1.4% | 1,521,900 |
| 2016/06/16 | 5,960 | 5,998 | 5,688 | 5,707 | -314 | -5.2% | 1,194,000 |
| 2016/06/15 | 5,984 | 6,054 | 5,960 | 6,021 | +31 | +0.5% | 700,200 |
| 2016/06/14 | 6,053 | 6,094 | 5,941 | 5,990 | -90 | -1.5% | 781,500 |
| 2016/06/13 | 6,216 | 6,224 | 6,080 | 6,080 | -236 | -3.7% | 750,000 |
| 2016/06/10 | 6,397 | 6,418 | 6,272 | 6,316 | -31 | -0.5% | 1,787,600 |
| 2016/06/09 | 6,386 | 6,390 | 6,316 | 6,347 | -78 | -1.2% | 712,500 |
| 2016/06/08 | 6,400 | 6,427 | 6,341 | 6,425 | +25 | +0.4% | 653,600 |
| 2016/06/07 | 6,360 | 6,419 | 6,343 | 6,400 | +81 | +1.3% | 908,700 |
| 2016/06/06 | 6,259 | 6,334 | 6,246 | 6,319 | -40 | -0.6% | 777,400 |
| 2016/06/03 | 6,366 | 6,440 | 6,301 | 6,359 | -107 | -1.7% | 1,056,000 |
| 2016/06/02 | 6,560 | 6,617 | 6,433 | 6,466 | -187 | -2.8% | 1,106,300 |
| 2016/06/01 | 6,778 | 6,778 | 6,630 | 6,653 | -225 | -3.3% | 1,131,200 |
| 2016/05/31 | 6,950 | 6,960 | 6,857 | 6,878 | -93 | -1.3% | 1,304,900 |
| 2016/05/30 | 6,897 | 6,977 | 6,829 | 6,971 | +113 | +1.6% | 486,200 |
| 2016/05/27 | 6,855 | 6,880 | 6,802 | 6,858 | +38 | +0.6% | 529,000 |
| 2016/05/26 | 6,863 | 6,870 | 6,793 | 6,820 | +79 | +1.2% | 647,200 |
| 2016/05/25 | 6,882 | 6,888 | 6,739 | 6,741 | -6 | -0.1% | 620,500 |
| 2016/05/24 | 6,769 | 6,779 | 6,701 | 6,747 | -38 | -0.6% | 646,100 |
| 2016/05/23 | 6,790 | 6,837 | 6,712 | 6,785 | -17 | -0.2% | 463,000 |
| 2016/05/20 | 6,739 | 6,824 | 6,706 | 6,802 | +51 | +0.8% | 545,700 |
| 2016/05/19 | 6,676 | 6,778 | 6,665 | 6,751 | +102 | +1.5% | 687,700 |
| 2016/05/18 | 6,582 | 6,708 | 6,569 | 6,649 | +45 | +0.7% | 889,700 |
| 2016/05/17 | 6,563 | 6,605 | 6,493 | 6,604 | +81 | +1.2% | 937,800 |
| 2016/05/16 | 6,632 | 6,656 | 6,523 | 6,523 | -119 | -1.8% | 646,700 |
| 2016/05/13 | 6,694 | 6,825 | 6,561 | 6,642 | +48 | +0.7% | 1,380,600 |
| 2016/05/12 | 6,586 | 6,624 | 6,531 | 6,594 | -43 | -0.6% | 481,000 |
| 2016/05/11 | 6,724 | 6,737 | 6,592 | 6,637 | -3 | ±0% | 705,800 |
| 2016/05/10 | 6,614 | 6,658 | 6,563 | 6,640 | +38 | +0.6% | 1,091,600 |
| 2016/05/09 | 6,590 | 6,635 | 6,573 | 6,602 | +22 | +0.3% | 752,200 |
| 2016/05/06 | 6,500 | 6,623 | 6,494 | 6,580 | +6 | +0.1% | 1,323,400 |
| 2016/05/02 | 6,535 | 6,581 | 6,457 | 6,574 | -261 | -3.8% | 1,238,400 |
| 2016/04/28 | 7,171 | 7,226 | 6,800 | 6,835 | -335 | -4.7% | 1,199,500 |
| 2016/04/27 | 7,300 | 7,338 | 7,127 | 7,170 | -124 | -1.7% | 1,088,400 |
| 2016/04/26 | 7,203 | 7,297 | 7,160 | 7,294 | +81 | +1.1% | 486,500 |
| 2016/04/25 | 7,262 | 7,271 | 7,171 | 7,213 | -92 | -1.3% | 817,500 |
| 2016/04/22 | 7,328 | 7,334 | 7,201 | 7,305 | -15 | -0.2% | 985,500 |
| 2016/04/21 | 7,207 | 7,320 | 7,119 | 7,320 | +263 | +3.7% | 1,393,200 |
2051～
2100
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
