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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 4,318 | 4,334 | 4,302.5 | 4,310.5 | +1.5 | ±0% | 517,500 |
| 2014/08/25 | 4,322.5 | 4,333.5 | 4,306.5 | 4,309 | -14 | -0.3% | 586,700 |
| 2014/08/22 | 4,339 | 4,349 | 4,317 | 4,323 | -10 | -0.2% | 524,000 |
| 2014/08/21 | 4,339.5 | 4,347 | 4,310.5 | 4,333 | +10.5 | +0.2% | 643,800 |
| 2014/08/20 | 4,330 | 4,349 | 4,319.5 | 4,322.5 | -31.5 | -0.7% | 453,200 |
| 2014/08/19 | 4,369 | 4,374 | 4,343 | 4,354 | +13 | +0.3% | 725,700 |
| 2014/08/18 | 4,315 | 4,364.5 | 4,315 | 4,341 | +17.5 | +0.4% | 922,000 |
| 2014/08/15 | 4,284.5 | 4,330 | 4,276.5 | 4,323.5 | +48 | +1.1% | 843,500 |
| 2014/08/14 | 4,244.5 | 4,284.5 | 4,224 | 4,275.5 | +54 | +1.3% | 924,100 |
| 2014/08/13 | 4,255 | 4,277.5 | 4,216 | 4,221.5 | -74 | -1.7% | 1,019,400 |
| 2014/08/12 | 4,242.5 | 4,297 | 4,236.5 | 4,295.5 | +64.5 | +1.5% | 783,600 |
| 2014/08/11 | 4,251 | 4,255 | 4,180 | 4,231 | -7.5 | -0.2% | 1,728,800 |
| 2014/08/08 | 4,299.5 | 4,330 | 4,233 | 4,238.5 | -109.5 | -2.5% | 1,446,700 |
| 2014/08/07 | 4,325 | 4,350 | 4,300.5 | 4,348 | +22.5 | +0.5% | 702,600 |
| 2014/08/06 | 4,334.5 | 4,372 | 4,312 | 4,325.5 | -31 | -0.7% | 898,700 |
| 2014/08/05 | 4,369 | 4,396 | 4,350 | 4,356.5 | -5.5 | -0.1% | 992,700 |
| 2014/08/04 | 4,330 | 4,398.5 | 4,253.5 | 4,362 | -24.5 | -0.6% | 1,046,400 |
| 2014/08/01 | 4,392.5 | 4,435 | 4,360 | 4,386.5 | -12.5 | -0.3% | 1,116,700 |
| 2014/07/31 | 4,419 | 4,442.5 | 4,395.5 | 4,399 | -7.5 | -0.2% | 1,097,200 |
| 2014/07/30 | 4,376 | 4,413 | 4,372.5 | 4,406.5 | +24 | +0.5% | 1,112,700 |
| 2014/07/29 | 4,333 | 4,387.5 | 4,333 | 4,382.5 | +53 | +1.2% | 1,209,000 |
| 2014/07/28 | 4,279 | 4,346 | 4,273 | 4,329.5 | +54.5 | +1.3% | 1,240,900 |
| 2014/07/25 | 4,230 | 4,276.5 | 4,225 | 4,275 | +51.5 | +1.2% | 866,100 |
| 2014/07/24 | 4,240 | 4,255 | 4,202.5 | 4,223.5 | -1.5 | ±0% | 871,400 |
| 2014/07/23 | 4,230 | 4,235 | 4,210.5 | 4,225 | -4.5 | -0.1% | 536,800 |
| 2014/07/22 | 4,236 | 4,256 | 4,216 | 4,229.5 | +13.5 | +0.3% | 672,400 |
| 2014/07/18 | 4,214 | 4,228 | 4,185 | 4,216 | -40 | -0.9% | 675,100 |
| 2014/07/17 | 4,264 | 4,274 | 4,253 | 4,256 | +4 | +0.1% | 469,500 |
| 2014/07/16 | 4,246 | 4,277 | 4,246 | 4,252 | -20 | -0.5% | 832,700 |
| 2014/07/15 | 4,239 | 4,288 | 4,226 | 4,272 | +36 | +0.8% | 960,900 |
| 2014/07/14 | 4,215 | 4,247 | 4,205 | 4,236 | +22 | +0.5% | 594,400 |
| 2014/07/11 | 4,141 | 4,235 | 4,139 | 4,214 | +19 | +0.5% | 1,406,900 |
| 2014/07/10 | 4,226 | 4,228 | 4,190 | 4,195 | -30 | -0.7% | 942,000 |
| 2014/07/09 | 4,181 | 4,235 | 4,181 | 4,225 | -2 | ±0% | 831,900 |
| 2014/07/08 | 4,215 | 4,250 | 4,199 | 4,227 | -3 | -0.1% | 977,700 |
| 2014/07/07 | 4,250 | 4,251 | 4,227 | 4,230 | -15 | -0.4% | 607,400 |
| 2014/07/04 | 4,271 | 4,271 | 4,235 | 4,245 | ±0 | ±0% | 521,500 |
| 2014/07/03 | 4,287 | 4,289 | 4,238 | 4,245 | -28 | -0.7% | 788,300 |
| 2014/07/02 | 4,245 | 4,287 | 4,245 | 4,273 | +29 | +0.7% | 1,000,400 |
| 2014/07/01 | 4,268 | 4,276 | 4,220 | 4,244 | ±0 | ±0% | 1,011,600 |
| 2014/06/30 | 4,230 | 4,245 | 4,193 | 4,244 | +33 | +0.8% | 738,600 |
| 2014/06/27 | 4,274 | 4,276 | 4,194 | 4,211 | -48 | -1.1% | 1,010,000 |
| 2014/06/26 | 4,269 | 4,275 | 4,246 | 4,259 | -4 | -0.1% | 539,500 |
| 2014/06/25 | 4,251 | 4,272 | 4,244 | 4,263 | -5 | -0.1% | 495,600 |
| 2014/06/24 | 4,243 | 4,276 | 4,221 | 4,268 | +30 | +0.7% | 615,100 |
| 2014/06/23 | 4,285 | 4,289 | 4,233 | 4,238 | -43 | -1% | 951,500 |
| 2014/06/20 | 4,203 | 4,281 | 4,203 | 4,281 | +45 | +1.1% | 2,204,900 |
| 2014/06/19 | 4,168 | 4,246 | 4,155 | 4,236 | +46 | +1.1% | 1,064,600 |
| 2014/06/18 | 4,187 | 4,203 | 4,174 | 4,190 | +26 | +0.6% | 717,400 |
| 2014/06/17 | 4,097 | 4,193 | 4,096 | 4,164 | +55 | +1.3% | 981,400 |
2601～
2650
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
