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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/23 | 4,030 | 4,039 | 3,987 | 3,995 | -25 | -0.6% | 1,163,400 |
| 2014/01/22 | 3,994 | 4,029 | 3,976 | 4,020 | +13 | +0.3% | 1,268,400 |
| 2014/01/21 | 3,980 | 4,024 | 3,971 | 4,007 | +45 | +1.1% | 1,040,800 |
| 2014/01/20 | 3,982 | 3,985 | 3,957 | 3,962 | -16 | -0.4% | 766,300 |
| 2014/01/17 | 3,989 | 3,991 | 3,961 | 3,978 | -12 | -0.3% | 1,055,400 |
| 2014/01/16 | 3,998 | 4,012 | 3,982 | 3,990 | +14 | +0.4% | 946,300 |
| 2014/01/15 | 3,950 | 3,976 | 3,937 | 3,976 | +50 | +1.3% | 1,214,600 |
| 2014/01/14 | 3,943 | 3,962 | 3,915 | 3,926 | -64 | -1.6% | 2,051,000 |
| 2014/01/10 | 3,960 | 4,005 | 3,945 | 3,990 | +20 | +0.5% | 2,288,100 |
| 2014/01/09 | 3,995 | 4,005 | 3,965 | 3,970 | -40 | -1% | 1,561,800 |
| 2014/01/08 | 3,995 | 4,010 | 3,980 | 4,010 | +35 | +0.9% | 918,000 |
| 2014/01/07 | 4,000 | 4,020 | 3,970 | 3,975 | -15 | -0.4% | 1,406,600 |
| 2014/01/06 | 4,055 | 4,065 | 3,970 | 3,990 | -85 | -2.1% | 2,185,100 |
| 2013/12/30 | 4,040 | 4,075 | 4,030 | 4,075 | +65 | +1.6% | 1,195,400 |
| 2013/12/27 | 4,035 | 4,040 | 4,000 | 4,010 | -20 | -0.5% | 1,307,200 |
| 2013/12/26 | 3,970 | 4,030 | 3,960 | 4,030 | +80 | +2% | 1,160,400 |
| 2013/12/25 | 3,930 | 3,950 | 3,930 | 3,950 | +5 | +0.1% | 1,405,000 |
| 2013/12/24 | 3,980 | 3,980 | 3,935 | 3,945 | -10 | -0.3% | 1,553,400 |
2801～
2850
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
