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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 4,335 | 4,369.5 | 4,304.5 | 4,308.5 | -61.5 | -1.4% | 1,052,700 |
| 2014/11/07 | 4,360 | 4,393.5 | 4,329 | 4,370 | +53 | +1.2% | 1,139,800 |
| 2014/11/06 | 4,358.5 | 4,379 | 4,290 | 4,317 | -43.5 | -1% | 1,455,700 |
| 2014/11/05 | 4,250 | 4,375 | 4,248.5 | 4,360.5 | +77 | +1.8% | 1,865,300 |
| 2014/11/04 | 4,400 | 4,400 | 4,277 | 4,283.5 | -17.5 | -0.4% | 2,621,300 |
| 2014/10/31 | 4,170 | 4,354.5 | 4,151 | 4,301 | +73 | +1.7% | 2,853,200 |
| 2014/10/30 | 4,300 | 4,313 | 4,190 | 4,228 | -50 | -1.2% | 2,280,800 |
| 2014/10/29 | 4,260 | 4,288.5 | 4,217.5 | 4,278 | +31 | +0.7% | 956,500 |
| 2014/10/28 | 4,228.5 | 4,276 | 4,226 | 4,247 | +3 | +0.1% | 677,000 |
| 2014/10/27 | 4,286 | 4,299.5 | 4,235.5 | 4,244 | -6 | -0.1% | 1,160,300 |
| 2014/10/24 | 4,220 | 4,265 | 4,202.5 | 4,250 | +80 | +1.9% | 1,230,800 |
| 2014/10/23 | 4,197 | 4,229.5 | 4,149 | 4,170 | -63.5 | -1.5% | 1,101,200 |
| 2014/10/22 | 4,189.5 | 4,234 | 4,160 | 4,233.5 | +77.5 | +1.9% | 1,122,000 |
| 2014/10/21 | 4,248 | 4,248 | 4,138.5 | 4,156 | -70.5 | -1.7% | 1,060,400 |
| 2014/10/20 | 4,154.5 | 4,236.5 | 4,140.5 | 4,226.5 | +153 | +3.8% | 1,624,500 |
| 2014/10/17 | 4,151.5 | 4,201 | 4,073.5 | 4,073.5 | -111.5 | -2.7% | 1,571,200 |
| 2014/10/16 | 4,147.5 | 4,232 | 4,140.5 | 4,185 | -30.5 | -0.7% | 1,558,900 |
| 2014/10/15 | 4,240 | 4,256.5 | 4,181 | 4,215.5 | -23 | -0.5% | 1,135,200 |
| 2014/10/14 | 4,175 | 4,293 | 4,166.5 | 4,238.5 | -1.5 | ±0% | 2,203,500 |
| 2014/10/10 | 4,284 | 4,300 | 4,228.5 | 4,240 | -45 | -1.1% | 1,994,900 |
| 2014/10/09 | 4,337.5 | 4,358 | 4,277 | 4,285 | -69 | -1.6% | 1,388,400 |
| 2014/10/08 | 4,332.5 | 4,355.5 | 4,313 | 4,354 | -4.5 | -0.1% | 1,058,200 |
| 2014/10/07 | 4,313.5 | 4,380.5 | 4,313.5 | 4,358.5 | -11.5 | -0.3% | 889,400 |
| 2014/10/06 | 4,350 | 4,378.5 | 4,306.5 | 4,370 | +74.5 | +1.7% | 1,195,300 |
| 2014/10/03 | 4,275 | 4,299.5 | 4,227.5 | 4,295.5 | -41 | -0.9% | 1,999,300 |
| 2014/10/02 | 4,388 | 4,391.5 | 4,323.5 | 4,336.5 | -81 | -1.8% | 1,353,000 |
| 2014/10/01 | 4,438.5 | 4,440.5 | 4,405.5 | 4,417.5 | -17.5 | -0.4% | 765,200 |
| 2014/09/30 | 4,458 | 4,458 | 4,391.5 | 4,435 | -23.5 | -0.5% | 1,131,200 |
| 2014/09/29 | 4,408 | 4,460 | 4,403.5 | 4,458.5 | +53 | +1.2% | 1,155,200 |
| 2014/09/26 | 4,400 | 4,432 | 4,360 | 4,405.5 | -98.5 | -2.2% | 1,306,800 |
| 2014/09/25 | 4,507 | 4,509.5 | 4,488 | 4,504 | +13 | +0.3% | 1,074,000 |
| 2014/09/24 | 4,495 | 4,506.5 | 4,464.5 | 4,491 | -9 | -0.2% | 980,000 |
| 2014/09/22 | 4,443 | 4,500 | 4,443 | 4,500 | +57 | +1.3% | 1,130,300 |
| 2014/09/19 | 4,400 | 4,451.5 | 4,399.5 | 4,443 | +59.5 | +1.4% | 1,516,700 |
| 2014/09/18 | 4,380 | 4,399.5 | 4,377 | 4,383.5 | +29.5 | +0.7% | 1,080,300 |
| 2014/09/17 | 4,352 | 4,378 | 4,345 | 4,354 | +13.5 | +0.3% | 544,900 |
| 2014/09/16 | 4,334 | 4,353.5 | 4,323 | 4,340.5 | -9.5 | -0.2% | 658,000 |
| 2014/09/12 | 4,346.5 | 4,355 | 4,322 | 4,350 | +4.5 | +0.1% | 2,231,300 |
| 2014/09/11 | 4,380 | 4,380 | 4,337.5 | 4,345.5 | -1 | ±0% | 962,100 |
| 2014/09/10 | 4,295.5 | 4,351 | 4,289.5 | 4,346.5 | +76 | +1.8% | 1,215,200 |
| 2014/09/09 | 4,294.5 | 4,294.5 | 4,267.5 | 4,270.5 | +17 | +0.4% | 753,500 |
| 2014/09/08 | 4,257.5 | 4,274 | 4,240 | 4,253.5 | -6.5 | -0.2% | 640,200 |
| 2014/09/05 | 4,299.5 | 4,299.5 | 4,246.5 | 4,260 | -1.5 | ±0% | 704,500 |
| 2014/09/04 | 4,292 | 4,310.5 | 4,258 | 4,261.5 | -30.5 | -0.7% | 845,400 |
| 2014/09/03 | 4,361 | 4,364 | 4,290 | 4,292 | -53.5 | -1.2% | 1,411,300 |
| 2014/09/02 | 4,359.5 | 4,374.5 | 4,337.5 | 4,345.5 | -13.5 | -0.3% | 882,300 |
| 2014/09/01 | 4,347 | 4,359.5 | 4,337.5 | 4,359 | +13.5 | +0.3% | 422,800 |
| 2014/08/29 | 4,336 | 4,349.5 | 4,316 | 4,345.5 | +10.5 | +0.2% | 664,000 |
| 2014/08/28 | 4,305 | 4,338 | 4,305 | 4,335 | +8 | +0.2% | 465,100 |
| 2014/08/27 | 4,316 | 4,347 | 4,303 | 4,327 | +16.5 | +0.4% | 533,700 |
2551～
2600
件表示中 / 3683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 | 398,300円 | +1.7% | -2.9% | 4.02% | 26.13倍 | 1.37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 | 135,200円 | +18.5% | -96.0% | 5.47% | 172.89倍 | 1.58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 | 240,800円 | +5.7% | +3.9% | 2.38% | 11.98倍 | 1.58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 | 220,400円 | -3.5% | -11.3% | 2.72% | 20.24倍 | 1.36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 | 175,400円 | -3.5% | -50.2% | 4.56% | 14.20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
