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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,938 | 3,950 | 3,910 | 3,925 | -20 | -0.5% | 840,500 |
| 2014/04/04 | 3,906 | 3,945 | 3,906 | 3,945 | +17 | +0.4% | 590,400 |
| 2014/04/03 | 3,937 | 3,948 | 3,914 | 3,928 | +24 | +0.6% | 850,600 |
| 2014/04/02 | 3,930 | 3,948 | 3,903 | 3,904 | -33 | -0.8% | 1,178,000 |
| 2014/04/01 | 3,979 | 3,988 | 3,927 | 3,937 | -81 | -2% | 1,511,700 |
| 2014/03/31 | 4,012 | 4,037 | 3,996 | 4,018 | +6 | +0.1% | 1,204,600 |
| 2014/03/28 | 3,970 | 4,021 | 3,967 | 4,012 | +28 | +0.7% | 1,249,800 |
| 2014/03/27 | 3,900 | 4,003 | 3,880 | 3,984 | -22 | -0.5% | 1,883,800 |
| 2014/03/26 | 4,050 | 4,055 | 3,994 | 4,006 | -22 | -0.5% | 2,024,900 |
| 2014/03/25 | 4,010 | 4,063 | 4,008 | 4,028 | +23 | +0.6% | 1,803,100 |
| 2014/03/24 | 4,028 | 4,032 | 3,966 | 4,005 | +109 | +2.8% | 2,064,700 |
| 2014/03/20 | 3,993 | 3,994 | 3,896 | 3,896 | -75 | -1.9% | 1,680,600 |
| 2014/03/19 | 3,969 | 4,012 | 3,934 | 3,971 | +4 | +0.1% | 1,321,000 |
| 2014/03/18 | 4,010 | 4,046 | 3,961 | 3,967 | +36 | +0.9% | 1,415,300 |
| 2014/03/17 | 3,935 | 3,955 | 3,908 | 3,931 | +1 | ±0% | 1,012,000 |
| 2014/03/14 | 3,980 | 3,987 | 3,919 | 3,930 | -127 | -3.1% | 3,380,600 |
| 2014/03/13 | 4,081 | 4,105 | 4,049 | 4,057 | -28 | -0.7% | 997,000 |
| 2014/03/12 | 4,106 | 4,120 | 4,078 | 4,085 | -22 | -0.5% | 1,230,200 |
| 2014/03/11 | 4,055 | 4,110 | 4,053 | 4,107 | +30 | +0.7% | 1,216,700 |
| 2014/03/10 | 4,063 | 4,084 | 4,052 | 4,077 | +14 | +0.3% | 1,448,600 |
| 2014/03/07 | 4,068 | 4,095 | 4,059 | 4,063 | +18 | +0.4% | 1,489,500 |
| 2014/03/06 | 4,000 | 4,082 | 4,000 | 4,045 | +60 | +1.5% | 1,895,700 |
| 2014/03/05 | 3,970 | 4,009 | 3,968 | 3,985 | +53 | +1.3% | 1,078,200 |
| 2014/03/04 | 3,893 | 3,944 | 3,880 | 3,932 | -1 | ±0% | 886,500 |
| 2014/03/03 | 3,945 | 3,962 | 3,881 | 3,933 | -37 | -0.9% | 913,700 |
| 2014/02/28 | 3,981 | 3,995 | 3,941 | 3,970 | -5 | -0.1% | 1,081,700 |
| 2014/02/27 | 3,974 | 3,994 | 3,946 | 3,975 | -11 | -0.3% | 759,800 |
| 2014/02/26 | 3,963 | 4,013 | 3,946 | 3,986 | +16 | +0.4% | 850,800 |
| 2014/02/25 | 3,920 | 3,973 | 3,911 | 3,970 | +38 | +1% | 1,040,800 |
| 2014/02/24 | 3,935 | 3,963 | 3,883 | 3,932 | -15 | -0.4% | 990,600 |
| 2014/02/21 | 3,892 | 3,953 | 3,892 | 3,947 | +87 | +2.3% | 1,226,500 |
| 2014/02/20 | 3,894 | 3,894 | 3,838 | 3,860 | -28 | -0.7% | 1,100,200 |
| 2014/02/19 | 3,805 | 3,893 | 3,802 | 3,888 | +25 | +0.6% | 870,300 |
| 2014/02/18 | 3,828 | 3,876 | 3,800 | 3,863 | +80 | +2.1% | 1,238,100 |
| 2014/02/17 | 3,780 | 3,796 | 3,747 | 3,783 | +22 | +0.6% | 746,900 |
| 2014/02/14 | 3,780 | 3,826 | 3,742 | 3,761 | -19 | -0.5% | 1,817,200 |
| 2014/02/13 | 3,816 | 3,825 | 3,773 | 3,780 | -75 | -1.9% | 1,361,000 |
| 2014/02/12 | 3,825 | 3,865 | 3,816 | 3,855 | +79 | +2.1% | 1,653,100 |
| 2014/02/10 | 3,796 | 3,800 | 3,754 | 3,776 | +11 | +0.3% | 1,171,400 |
| 2014/02/07 | 3,727 | 3,766 | 3,717 | 3,765 | +71 | +1.9% | 1,067,700 |
| 2014/02/06 | 3,746 | 3,750 | 3,694 | 3,694 | -59 | -1.6% | 1,528,200 |
| 2014/02/05 | 3,830 | 3,843 | 3,721 | 3,753 | -16 | -0.4% | 1,934,000 |
| 2014/02/04 | 3,850 | 3,851 | 3,769 | 3,769 | -124 | -3.2% | 2,769,600 |
| 2014/02/03 | 3,890 | 3,949 | 3,864 | 3,893 | -50 | -1.3% | 1,526,600 |
| 2014/01/31 | 3,948 | 3,951 | 3,888 | 3,943 | +24 | +0.6% | 1,461,400 |
| 2014/01/30 | 3,922 | 3,926 | 3,880 | 3,919 | -56 | -1.4% | 2,093,400 |
| 2014/01/29 | 3,940 | 3,975 | 3,918 | 3,975 | +80 | +2.1% | 1,294,800 |
| 2014/01/28 | 3,901 | 3,920 | 3,890 | 3,895 | -7 | -0.2% | 1,548,700 |
| 2014/01/27 | 3,917 | 3,926 | 3,895 | 3,902 | -67 | -1.7% | 1,983,300 |
| 2014/01/24 | 3,966 | 4,000 | 3,945 | 3,969 | -26 | -0.7% | 1,951,400 |
2601～
2650
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
