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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 4,650 | 4,772.5 | 4,643.5 | 4,736 | +64 | +1.4% | 1,471,300 |
| 2014/12/30 | 4,724 | 4,768 | 4,664.5 | 4,672 | -57 | -1.2% | 982,500 |
| 2014/12/29 | 4,750 | 4,768 | 4,670.5 | 4,729 | +8.5 | +0.2% | 863,300 |
| 2014/12/26 | 4,717 | 4,735.5 | 4,704 | 4,720.5 | +5.5 | +0.1% | 422,700 |
| 2014/12/25 | 4,697 | 4,722 | 4,688.5 | 4,715 | -3 | -0.1% | 578,400 |
| 2014/12/24 | 4,800 | 4,804 | 4,702 | 4,718 | -16 | -0.3% | 1,074,400 |
| 2014/12/22 | 4,700 | 4,750 | 4,695.5 | 4,734 | +54 | +1.2% | 1,851,200 |
| 2014/12/19 | 4,695.5 | 4,697 | 4,647 | 4,680 | +109 | +2.4% | 2,842,500 |
| 2014/12/18 | 4,522 | 4,573 | 4,487 | 4,571 | +105.5 | +2.4% | 2,494,800 |
| 2014/12/17 | 4,385.5 | 4,505 | 4,384.5 | 4,465.5 | +75 | +1.7% | 2,694,300 |
| 2014/12/16 | 4,415 | 4,480 | 4,370.5 | 4,390.5 | -96.5 | -2.2% | 2,098,800 |
| 2014/12/15 | 4,483.5 | 4,540 | 4,478.5 | 4,487 | -106 | -2.3% | 1,878,200 |
| 2014/12/12 | 4,630 | 4,648.5 | 4,592.5 | 4,593 | -36.5 | -0.8% | 3,030,600 |
| 2014/12/11 | 4,600 | 4,637 | 4,563.5 | 4,629.5 | -7.5 | -0.2% | 1,729,800 |
| 2014/12/10 | 4,660 | 4,720 | 4,620.5 | 4,637 | -91 | -1.9% | 2,767,700 |
| 2014/12/09 | 4,840 | 4,900 | 4,702 | 4,728 | -215 | -4.3% | 3,618,400 |
| 2014/12/08 | 4,914 | 5,039 | 4,912 | 4,943 | -41 | -0.8% | 4,235,000 |
| 2014/12/05 | 4,765.5 | 4,984.5 | 4,751.5 | 4,984 | +288.5 | +6.1% | 7,275,100 |
| 2014/12/04 | 4,523.5 | 4,712.5 | 4,511 | 4,695.5 | +228 | +5.1% | 4,891,200 |
| 2014/12/03 | 4,351 | 4,475 | 4,317.5 | 4,467.5 | +223.5 | +5.3% | 3,561,600 |
| 2014/12/02 | 4,211 | 4,253 | 4,210 | 4,244 | -38 | -0.9% | 1,429,800 |
| 2014/12/01 | 4,230 | 4,294 | 4,226.5 | 4,282 | +27 | +0.6% | 858,800 |
| 2014/11/28 | 4,230 | 4,269.5 | 4,227.5 | 4,255 | +44.5 | +1.1% | 728,400 |
| 2014/11/27 | 4,252 | 4,257 | 4,200.5 | 4,210.5 | -46.5 | -1.1% | 1,106,800 |
| 2014/11/26 | 4,280 | 4,285 | 4,244.5 | 4,257 | -1 | ±0% | 1,106,700 |
| 2014/11/25 | 4,340 | 4,340 | 4,203 | 4,258 | -39 | -0.9% | 3,281,300 |
| 2014/11/21 | 4,316.5 | 4,341 | 4,251 | 4,297 | -36 | -0.8% | 1,651,400 |
| 2014/11/20 | 4,349.5 | 4,362 | 4,317 | 4,333 | -11 | -0.3% | 1,131,900 |
| 2014/11/19 | 4,337 | 4,383 | 4,327 | 4,344 | -0.5 | ±0% | 1,108,300 |
| 2014/11/18 | 4,353 | 4,362.5 | 4,311.5 | 4,344.5 | +45 | +1% | 1,070,400 |
| 2014/11/17 | 4,376 | 4,393 | 4,269.5 | 4,299.5 | -111.5 | -2.5% | 1,770,200 |
| 2014/11/14 | 4,470 | 4,470 | 4,361 | 4,411 | -15.5 | -0.4% | 2,537,100 |
| 2014/11/13 | 4,404 | 4,437 | 4,372 | 4,426.5 | +21.5 | +0.5% | 897,800 |
| 2014/11/12 | 4,400 | 4,458.5 | 4,386.5 | 4,405 | +31.5 | +0.7% | 1,663,600 |
| 2014/11/11 | 4,313 | 4,384 | 4,303 | 4,373.5 | +65 | +1.5% | 1,089,800 |
| 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 |
2601～
2650
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
