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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 7,100 | 7,228 | 7,081 | 7,203 | +47 | +0.7% | 1,971,400 |
| 2015/03/17 | 6,919 | 7,235 | 6,911 | 7,156 | +240 | +3.5% | 3,290,300 |
| 2015/03/16 | 7,120 | 7,130 | 6,910 | 6,916 | -235 | -3.3% | 2,896,500 |
| 2015/03/13 | 7,550 | 7,550 | 7,130 | 7,151 | -401 | -5.3% | 6,052,100 |
| 2015/03/12 | 7,150 | 7,578 | 7,147 | 7,552 | +440 | +6.2% | 4,612,900 |
| 2015/03/11 | 7,000 | 7,146 | 6,954 | 7,112 | +200 | +2.9% | 2,950,200 |
| 2015/03/10 | 6,950 | 6,995 | 6,886 | 6,912 | +33 | +0.5% | 2,255,500 |
| 2015/03/09 | 6,901 | 6,924 | 6,795 | 6,879 | -44 | -0.6% | 2,442,400 |
| 2015/03/06 | 6,730 | 7,045 | 6,728 | 6,923 | +191 | +2.8% | 5,186,500 |
| 2015/03/05 | 6,301 | 6,735 | 6,291 | 6,732 | +449 | +7.1% | 4,405,000 |
| 2015/03/04 | 6,249 | 6,290 | 6,181 | 6,283 | +33 | +0.5% | 1,409,200 |
| 2015/03/03 | 6,202 | 6,260 | 6,180 | 6,250 | +30 | +0.5% | 1,554,000 |
| 2015/03/02 | 6,194 | 6,273 | 6,160 | 6,220 | -22 | -0.4% | 1,152,600 |
| 2015/02/27 | 6,300 | 6,328 | 6,227 | 6,242 | -58 | -0.9% | 1,780,000 |
| 2015/02/26 | 6,175 | 6,300 | 6,175 | 6,300 | +91 | +1.5% | 1,681,600 |
| 2015/02/25 | 6,255 | 6,265 | 6,194 | 6,209 | -49 | -0.8% | 1,169,800 |
| 2015/02/24 | 6,200 | 6,266 | 6,162 | 6,258 | +44 | +0.7% | 1,439,700 |
| 2015/02/23 | 6,160 | 6,264 | 6,160 | 6,214 | +66 | +1.1% | 1,380,500 |
| 2015/02/20 | 6,200 | 6,215 | 6,080 | 6,148 | -69 | -1.1% | 1,950,300 |
| 2015/02/19 | 6,248 | 6,250 | 6,188 | 6,217 | -15 | -0.2% | 1,804,200 |
| 2015/02/18 | 6,249 | 6,274 | 6,203 | 6,232 | -35 | -0.6% | 1,698,900 |
| 2015/02/17 | 6,200 | 6,298 | 6,200 | 6,267 | -30 | -0.5% | 1,015,800 |
| 2015/02/16 | 6,250 | 6,326 | 6,171 | 6,297 | +147 | +2.4% | 2,288,600 |
| 2015/02/13 | 6,173 | 6,250 | 6,133 | 6,150 | -30 | -0.5% | 1,778,300 |
| 2015/02/12 | 6,196 | 6,253 | 6,155 | 6,180 | +38 | +0.6% | 1,689,100 |
| 2015/02/10 | 6,147 | 6,155 | 6,011 | 6,142 | -58 | -0.9% | 1,657,000 |
| 2015/02/09 | 6,050 | 6,200 | 6,049 | 6,200 | +209 | +3.5% | 2,128,500 |
| 2015/02/06 | 5,935 | 5,995 | 5,882 | 5,991 | +86 | +1.5% | 1,517,500 |
| 2015/02/05 | 5,995 | 5,995 | 5,870 | 5,905 | -90 | -1.5% | 1,587,600 |
| 2015/02/04 | 5,978 | 6,040 | 5,857 | 5,995 | +80 | +1.4% | 2,234,800 |
| 2015/02/03 | 6,125 | 6,300 | 5,791 | 5,915 | -201 | -3.3% | 4,389,000 |
| 2015/02/02 | 5,787 | 6,120 | 5,765 | 6,116 | +228 | +3.9% | 4,876,400 |
| 2015/01/30 | 5,636 | 6,008 | 5,530 | 5,888 | +296 | +5.3% | 4,477,500 |
| 2015/01/29 | 5,477 | 5,635 | 5,459 | 5,592 | +109 | +2% | 2,151,600 |
| 2015/01/28 | 5,400 | 5,492 | 5,381 | 5,483 | +41 | +0.8% | 1,372,300 |
| 2015/01/27 | 5,278 | 5,443 | 5,268 | 5,442 | +222 | +4.3% | 1,773,300 |
| 2015/01/26 | 5,140 | 5,223 | 5,111 | 5,220 | +59 | +1.1% | 980,500 |
| 2015/01/23 | 5,200 | 5,200 | 5,105 | 5,161 | -60 | -1.1% | 1,210,700 |
| 2015/01/22 | 5,250 | 5,317 | 5,187 | 5,221 | -18 | -0.3% | 1,832,400 |
| 2015/01/21 | 5,197 | 5,242 | 5,165 | 5,239 | +39 | +0.8% | 1,581,800 |
| 2015/01/20 | 5,181 | 5,200 | 5,146 | 5,200 | +24 | +0.5% | 1,537,600 |
| 2015/01/19 | 5,070 | 5,188 | 5,033 | 5,176 | +101 | +2% | 1,610,900 |
| 2015/01/16 | 4,945 | 5,082 | 4,945 | 5,075 | ±0 | ±0% | 1,978,700 |
| 2015/01/15 | 4,975 | 5,087 | 4,929.5 | 5,075 | +129.5 | +2.6% | 2,593,400 |
| 2015/01/14 | 4,912 | 4,994 | 4,890.5 | 4,945.5 | -31 | -0.6% | 1,695,500 |
| 2015/01/13 | 4,794 | 4,979.5 | 4,785 | 4,976.5 | +169 | +3.5% | 2,120,000 |
| 2015/01/09 | 4,845 | 4,847.5 | 4,773 | 4,807.5 | +5.5 | +0.1% | 1,527,700 |
| 2015/01/08 | 4,719 | 4,820 | 4,692.5 | 4,802 | +147.5 | +3.2% | 1,565,900 |
| 2015/01/07 | 4,586 | 4,673 | 4,584.5 | 4,654.5 | +38 | +0.8% | 1,266,300 |
| 2015/01/06 | 4,650 | 4,690 | 4,606.5 | 4,616.5 | -119.5 | -2.5% | 1,907,900 |
2551～
2600
件表示中 / 3768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 | 467,600円 | +0.1% | -3.4% | 3.42% | 31.79倍 | 1.57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 |
| 塩野義 | 258,000円 | +20.9% | +10.6% | 2.56% | 12.20倍 | 1.61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 | 263,900円 | -3.5% | -11.3% | 2.27% | 24.24倍 | 1.64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 | 166,100円 | +0.6% | +43.3% | 4.82% | 11.65倍 | 1.00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 |
| ロート | 253,900円 | +8.4% | +6.4% | 1.65% | 18.21倍 | 2.21倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
市場注目の銘柄
チャート関連のコラム
