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 |
|---|---|---|---|---|---|---|---|
| 2013/10/30 | 3,890 | 3,900 | 3,830 | 3,855 | +5 | +0.1% | 1,326,200 |
| 2013/10/29 | 3,830 | 3,885 | 3,815 | 3,850 | +5 | +0.1% | 875,600 |
| 2013/10/28 | 3,860 | 3,865 | 3,820 | 3,845 | +25 | +0.7% | 1,001,700 |
| 2013/10/25 | 3,855 | 3,865 | 3,820 | 3,820 | -50 | -1.3% | 1,442,200 |
| 2013/10/24 | 3,855 | 3,880 | 3,830 | 3,870 | -10 | -0.3% | 1,178,800 |
| 2013/10/23 | 3,935 | 3,940 | 3,875 | 3,880 | -25 | -0.6% | 880,300 |
| 2013/10/22 | 3,920 | 3,920 | 3,900 | 3,905 | -40 | -1% | 712,300 |
| 2013/10/21 | 3,920 | 3,950 | 3,910 | 3,945 | +45 | +1.2% | 708,800 |
| 2013/10/18 | 3,905 | 3,930 | 3,895 | 3,900 | ±0 | ±0% | 633,300 |
| 2013/10/17 | 3,910 | 3,920 | 3,880 | 3,900 | +5 | +0.1% | 820,600 |
| 2013/10/16 | 3,900 | 3,905 | 3,870 | 3,895 | +5 | +0.1% | 851,800 |
| 2013/10/15 | 3,925 | 3,925 | 3,875 | 3,890 | -25 | -0.6% | 800,100 |
| 2013/10/11 | 3,965 | 3,970 | 3,895 | 3,915 | +30 | +0.8% | 1,791,700 |
| 2013/10/10 | 3,845 | 3,895 | 3,840 | 3,885 | +65 | +1.7% | 767,200 |
| 2013/10/09 | 3,785 | 3,835 | 3,770 | 3,820 | +40 | +1.1% | 1,149,900 |
| 2013/10/08 | 3,800 | 3,805 | 3,760 | 3,780 | -25 | -0.7% | 1,299,900 |
| 2013/10/07 | 3,855 | 3,875 | 3,800 | 3,805 | -55 | -1.4% | 1,262,100 |
| 2013/10/04 | 3,890 | 3,915 | 3,860 | 3,860 | -35 | -0.9% | 1,364,900 |
| 2013/10/03 | 3,890 | 3,915 | 3,875 | 3,895 | -5 | -0.1% | 1,461,500 |
| 2013/10/02 | 3,975 | 4,000 | 3,880 | 3,900 | -80 | -2% | 2,119,600 |
| 2013/10/01 | 3,995 | 4,020 | 3,975 | 3,980 | -10 | -0.3% | 1,197,700 |
| 2013/09/30 | 4,030 | 4,030 | 3,990 | 3,990 | -65 | -1.6% | 1,224,200 |
| 2013/09/27 | 4,050 | 4,080 | 4,035 | 4,055 | -5 | -0.1% | 1,451,400 |
| 2013/09/26 | 4,060 | 4,070 | 4,000 | 4,060 | -65 | -1.6% | 1,559,900 |
| 2013/09/25 | 4,145 | 4,145 | 4,120 | 4,125 | -10 | -0.2% | 1,469,400 |
| 2013/09/24 | 4,130 | 4,155 | 4,125 | 4,135 | +5 | +0.1% | 1,245,100 |
| 2013/09/20 | 4,130 | 4,140 | 4,105 | 4,130 | +20 | +0.5% | 1,340,900 |
| 2013/09/19 | 4,155 | 4,155 | 4,085 | 4,110 | -20 | -0.5% | 1,817,500 |
| 2013/09/18 | 4,120 | 4,155 | 4,095 | 4,130 | +40 | +1% | 953,800 |
| 2013/09/17 | 4,145 | 4,160 | 4,085 | 4,090 | -35 | -0.8% | 895,000 |
| 2013/09/13 | 4,080 | 4,130 | 4,055 | 4,125 | ±0 | ±0% | 3,055,600 |
| 2013/09/12 | 4,180 | 4,185 | 4,110 | 4,125 | -80 | -1.9% | 1,202,800 |
| 2013/09/11 | 4,245 | 4,265 | 4,200 | 4,205 | -40 | -0.9% | 898,000 |
| 2013/09/10 | 4,215 | 4,245 | 4,180 | 4,245 | +35 | +0.8% | 1,075,300 |
| 2013/09/09 | 4,205 | 4,240 | 4,140 | 4,210 | +75 | +1.8% | 1,003,800 |
| 2013/09/06 | 4,170 | 4,185 | 4,120 | 4,135 | -65 | -1.5% | 703,000 |
| 2013/09/05 | 4,190 | 4,200 | 4,125 | 4,200 | +20 | +0.5% | 1,024,400 |
| 2013/09/04 | 4,125 | 4,185 | 4,105 | 4,180 | +10 | +0.2% | 605,800 |
| 2013/09/03 | 4,100 | 4,180 | 4,085 | 4,170 | +100 | +2.5% | 913,800 |
| 2013/09/02 | 4,005 | 4,085 | 4,000 | 4,070 | +65 | +1.6% | 575,700 |
| 2013/08/30 | 4,015 | 4,020 | 3,965 | 4,005 | ±0 | ±0% | 1,108,900 |
| 2013/08/29 | 4,000 | 4,020 | 3,980 | 4,005 | -10 | -0.2% | 642,700 |
| 2013/08/28 | 3,960 | 4,035 | 3,960 | 4,015 | -20 | -0.5% | 690,100 |
| 2013/08/27 | 4,020 | 4,065 | 4,005 | 4,035 | ±0 | ±0% | 561,900 |
| 2013/08/26 | 4,070 | 4,070 | 4,030 | 4,035 | -10 | -0.2% | 447,600 |
| 2013/08/23 | 3,990 | 4,075 | 3,980 | 4,045 | +90 | +2.3% | 964,200 |
| 2013/08/22 | 3,950 | 3,990 | 3,920 | 3,955 | -25 | -0.6% | 683,800 |
| 2013/08/21 | 4,000 | 4,005 | 3,930 | 3,980 | -20 | -0.5% | 923,000 |
| 2013/08/20 | 4,050 | 4,090 | 4,000 | 4,000 | -100 | -2.4% | 863,200 |
| 2013/08/19 | 4,075 | 4,105 | 4,045 | 4,100 | +20 | +0.5% | 489,600 |
2801～
2850
件表示中 / 3682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 | 388,800円 | +1.7% | -2.9% | 4.12% | 25.51倍 | 1.34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 | 236,700円 | +5.7% | +3.9% | 2.42% | 11.78倍 | 1.56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 | 219,400円 | -3.5% | -11.3% | 2.73% | 20.15倍 | 1.35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 | 171,200円 | -3.5% | -50.2% | 4.67% | 13.86倍 | 1.03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 | 231,900円 | +18.2% | +4.2% | 1.55% | 16.27倍 | 2.07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
