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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,810 | 3,830 | 3,760 | 3,825 | -15 | -0.4% | 821,700 |
| 2013/06/11 | 3,875 | 3,935 | 3,835 | 3,840 | -30 | -0.8% | 1,261,800 |
| 2013/06/10 | 3,840 | 3,870 | 3,775 | 3,870 | +115 | +3.1% | 997,400 |
| 2013/06/07 | 3,730 | 3,815 | 3,705 | 3,755 | -45 | -1.2% | 1,880,800 |
| 2013/06/06 | 3,750 | 3,865 | 3,735 | 3,800 | +50 | +1.3% | 1,735,300 |
| 2013/06/05 | 3,915 | 3,940 | 3,750 | 3,750 | -150 | -3.8% | 1,509,900 |
| 2013/06/04 | 3,800 | 3,925 | 3,775 | 3,900 | +80 | +2.1% | 2,011,000 |
| 2013/06/03 | 3,900 | 3,910 | 3,820 | 3,820 | -80 | -2.1% | 1,427,000 |
| 2013/05/31 | 4,010 | 4,015 | 3,865 | 3,900 | -40 | -1% | 2,001,800 |
| 2013/05/30 | 4,030 | 4,070 | 3,920 | 3,940 | -155 | -3.8% | 2,219,200 |
| 2013/05/29 | 4,140 | 4,155 | 4,070 | 4,095 | +10 | +0.2% | 1,182,800 |
| 2013/05/28 | 4,065 | 4,145 | 4,045 | 4,085 | -50 | -1.2% | 1,070,100 |
| 2013/05/27 | 4,200 | 4,210 | 4,015 | 4,135 | -50 | -1.2% | 1,498,400 |
| 2013/05/24 | 4,230 | 4,300 | 4,005 | 4,185 | +5 | +0.1% | 2,793,600 |
| 2013/05/23 | 4,500 | 4,515 | 4,170 | 4,180 | -250 | -5.6% | 2,848,700 |
| 2013/05/22 | 4,505 | 4,540 | 4,430 | 4,430 | -50 | -1.1% | 1,827,600 |
| 2013/05/21 | 4,450 | 4,495 | 4,440 | 4,480 | +20 | +0.4% | 1,201,600 |
| 2013/05/20 | 4,490 | 4,505 | 4,450 | 4,460 | -35 | -0.8% | 1,051,100 |
| 2013/05/17 | 4,490 | 4,520 | 4,475 | 4,495 | -20 | -0.4% | 1,318,900 |
| 2013/05/16 | 4,630 | 4,640 | 4,485 | 4,515 | -115 | -2.5% | 1,830,300 |
| 2013/05/15 | 4,630 | 4,660 | 4,575 | 4,630 | +45 | +1% | 1,534,500 |
| 2013/05/14 | 4,650 | 4,675 | 4,585 | 4,585 | -25 | -0.5% | 1,407,700 |
| 2013/05/13 | 4,530 | 4,640 | 4,495 | 4,610 | +75 | +1.7% | 1,758,600 |
| 2013/05/10 | 4,585 | 4,585 | 4,465 | 4,535 | ±0 | ±0% | 1,766,700 |
| 2013/05/09 | 4,555 | 4,595 | 4,530 | 4,535 | +5 | +0.1% | 1,058,900 |
| 2013/05/08 | 4,500 | 4,550 | 4,495 | 4,530 | +30 | +0.7% | 1,116,000 |
| 2013/05/07 | 4,465 | 4,500 | 4,435 | 4,500 | +140 | +3.2% | 1,272,100 |
| 2013/05/02 | 4,395 | 4,435 | 4,300 | 4,360 | -50 | -1.1% | 1,129,900 |
| 2013/05/01 | 4,415 | 4,445 | 4,355 | 4,410 | -35 | -0.8% | 767,200 |
| 2013/04/30 | 4,425 | 4,450 | 4,410 | 4,445 | +20 | +0.5% | 891,700 |
| 2013/04/26 | 4,505 | 4,510 | 4,415 | 4,425 | -85 | -1.9% | 1,134,900 |
| 2013/04/25 | 4,470 | 4,525 | 4,460 | 4,510 | +40 | +0.9% | 1,255,800 |
| 2013/04/24 | 4,400 | 4,470 | 4,395 | 4,470 | +80 | +1.8% | 1,215,000 |
| 2013/04/23 | 4,390 | 4,410 | 4,370 | 4,390 | -15 | -0.3% | 639,100 |
| 2013/04/22 | 4,380 | 4,440 | 4,375 | 4,405 | +40 | +0.9% | 1,086,200 |
| 2013/04/19 | 4,310 | 4,380 | 4,290 | 4,365 | +55 | +1.3% | 934,800 |
| 2013/04/18 | 4,300 | 4,340 | 4,270 | 4,310 | -55 | -1.3% | 1,398,100 |
| 2013/04/17 | 4,340 | 4,390 | 4,325 | 4,365 | +5 | +0.1% | 906,800 |
| 2013/04/16 | 4,285 | 4,380 | 4,245 | 4,360 | +5 | +0.1% | 1,632,300 |
| 2013/04/15 | 4,390 | 4,420 | 4,330 | 4,355 | -50 | -1.1% | 1,403,000 |
| 2013/04/12 | 4,400 | 4,425 | 4,350 | 4,405 | +45 | +1% | 2,949,500 |
| 2013/04/11 | 4,360 | 4,390 | 4,320 | 4,360 | +20 | +0.5% | 1,443,000 |
| 2013/04/10 | 4,350 | 4,365 | 4,315 | 4,340 | ±0 | ±0% | 1,243,800 |
| 2013/04/09 | 4,355 | 4,370 | 4,320 | 4,340 | -10 | -0.2% | 1,203,300 |
| 2013/04/08 | 4,325 | 4,360 | 4,270 | 4,350 | +80 | +1.9% | 1,509,800 |
| 2013/04/05 | 4,300 | 4,370 | 4,240 | 4,270 | +5 | +0.1% | 2,905,600 |
| 2013/04/04 | 4,125 | 4,270 | 4,025 | 4,265 | +150 | +3.6% | 1,946,100 |
| 2013/04/03 | 4,030 | 4,120 | 4,010 | 4,115 | +135 | +3.4% | 1,330,700 |
| 2013/04/02 | 4,060 | 4,075 | 3,905 | 3,980 | -75 | -1.8% | 1,559,400 |
| 2013/04/01 | 4,165 | 4,195 | 4,050 | 4,055 | -145 | -3.5% | 1,693,900 |
2801～
2850
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
