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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 4,155 | 4,158 | 4,076 | 4,147 | -17 | -0.4% | 1,426,500 |
| 2014/05/23 | 4,140 | 4,185 | 4,134 | 4,164 | +23 | +0.6% | 1,265,100 |
| 2014/05/22 | 4,113 | 4,146 | 4,105 | 4,141 | +45 | +1.1% | 1,586,000 |
| 2014/05/21 | 4,065 | 4,110 | 4,060 | 4,096 | +11 | +0.3% | 1,334,500 |
| 2014/05/20 | 4,099 | 4,113 | 4,063 | 4,085 | +36 | +0.9% | 1,584,500 |
| 2014/05/19 | 4,040 | 4,077 | 4,022 | 4,049 | -1 | ±0% | 822,700 |
| 2014/05/16 | 4,000 | 4,065 | 3,995 | 4,050 | -19 | -0.5% | 1,066,400 |
| 2014/05/15 | 3,995 | 4,069 | 3,984 | 4,069 | +52 | +1.3% | 1,762,500 |
| 2014/05/14 | 4,000 | 4,019 | 3,968 | 4,017 | +7 | +0.2% | 1,284,700 |
| 2014/05/13 | 4,010 | 4,013 | 3,900 | 4,010 | +55 | +1.4% | 1,194,300 |
| 2014/05/12 | 3,985 | 4,018 | 3,953 | 3,955 | -25 | -0.6% | 1,152,300 |
| 2014/05/09 | 3,969 | 3,995 | 3,966 | 3,980 | +1 | ±0% | 762,900 |
| 2014/05/08 | 3,949 | 3,998 | 3,932 | 3,979 | +59 | +1.5% | 888,000 |
| 2014/05/07 | 3,929 | 3,940 | 3,902 | 3,920 | -31 | -0.8% | 1,307,500 |
| 2014/05/02 | 3,950 | 3,980 | 3,947 | 3,951 | -24 | -0.6% | 623,300 |
| 2014/05/01 | 3,960 | 3,976 | 3,935 | 3,975 | +32 | +0.8% | 703,300 |
| 2014/04/30 | 3,952 | 3,963 | 3,925 | 3,943 | +20 | +0.5% | 802,200 |
| 2014/04/28 | 3,965 | 3,968 | 3,915 | 3,923 | -37 | -0.9% | 841,100 |
| 2014/04/25 | 3,905 | 3,976 | 3,898 | 3,960 | +69 | +1.8% | 743,600 |
| 2014/04/24 | 3,924 | 3,937 | 3,878 | 3,891 | -42 | -1.1% | 857,600 |
| 2014/04/23 | 3,930 | 3,939 | 3,909 | 3,933 | +14 | +0.4% | 545,100 |
| 2014/04/22 | 3,960 | 3,960 | 3,918 | 3,919 | -19 | -0.5% | 546,800 |
| 2014/04/21 | 3,941 | 3,986 | 3,933 | 3,938 | +7 | +0.2% | 1,019,100 |
| 2014/04/18 | 3,959 | 3,960 | 3,915 | 3,931 | -10 | -0.3% | 672,900 |
| 2014/04/17 | 3,940 | 3,966 | 3,931 | 3,941 | +11 | +0.3% | 1,031,400 |
| 2014/04/16 | 3,870 | 3,934 | 3,860 | 3,930 | +116 | +3% | 1,196,600 |
| 2014/04/15 | 3,874 | 3,878 | 3,813 | 3,814 | -42 | -1.1% | 1,014,700 |
| 2014/04/14 | 3,805 | 3,888 | 3,805 | 3,856 | +19 | +0.5% | 1,011,800 |
| 2014/04/11 | 3,810 | 3,879 | 3,800 | 3,837 | -27 | -0.7% | 2,276,500 |
| 2014/04/10 | 3,909 | 3,919 | 3,856 | 3,864 | -5 | -0.1% | 1,374,000 |
| 2014/04/09 | 3,877 | 3,887 | 3,819 | 3,869 | -42 | -1.1% | 1,773,000 |
| 2014/04/08 | 3,900 | 3,925 | 3,863 | 3,911 | -14 | -0.4% | 1,768,300 |
| 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 |
2751～
2800
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
