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 |
|---|---|---|---|---|---|---|---|
| 2013/08/16 | 4,020 | 4,080 | 4,005 | 4,080 | +10 | +0.2% | 1,200,400 |
| 2013/08/15 | 4,080 | 4,135 | 4,055 | 4,070 | -75 | -1.8% | 844,100 |
| 2013/08/14 | 4,105 | 4,145 | 4,060 | 4,145 | +40 | +1% | 820,800 |
| 2013/08/13 | 4,050 | 4,105 | 4,040 | 4,105 | +85 | +2.1% | 632,100 |
| 2013/08/12 | 4,025 | 4,040 | 4,000 | 4,020 | -25 | -0.6% | 765,000 |
| 2013/08/09 | 4,030 | 4,075 | 4,010 | 4,045 | +40 | +1% | 1,250,800 |
| 2013/08/08 | 4,095 | 4,135 | 3,995 | 4,005 | -90 | -2.2% | 1,480,500 |
| 2013/08/07 | 4,170 | 4,175 | 4,090 | 4,095 | -145 | -3.4% | 1,323,400 |
| 2013/08/06 | 4,200 | 4,260 | 4,130 | 4,240 | +20 | +0.5% | 1,353,500 |
| 2013/08/05 | 4,285 | 4,285 | 4,205 | 4,220 | -75 | -1.7% | 823,700 |
| 2013/08/02 | 4,190 | 4,295 | 4,130 | 4,295 | +130 | +3.1% | 1,117,800 |
| 2013/08/01 | 4,125 | 4,230 | 4,080 | 4,165 | +20 | +0.5% | 1,415,600 |
| 2013/07/31 | 4,145 | 4,185 | 4,100 | 4,145 | -15 | -0.4% | 1,053,500 |
| 2013/07/30 | 4,100 | 4,180 | 4,085 | 4,160 | +40 | +1% | 829,800 |
| 2013/07/29 | 4,160 | 4,185 | 4,115 | 4,120 | -115 | -2.7% | 882,000 |
| 2013/07/26 | 4,300 | 4,320 | 4,225 | 4,235 | -105 | -2.4% | 1,121,300 |
| 2013/07/25 | 4,370 | 4,385 | 4,320 | 4,340 | -45 | -1% | 810,500 |
| 2013/07/24 | 4,395 | 4,395 | 4,355 | 4,385 | -45 | -1% | 626,300 |
| 2013/07/23 | 4,370 | 4,440 | 4,330 | 4,430 | +50 | +1.1% | 956,400 |
| 2013/07/22 | 4,355 | 4,385 | 4,280 | 4,380 | +95 | +2.2% | 1,321,100 |
| 2013/07/19 | 4,400 | 4,400 | 4,260 | 4,285 | -75 | -1.7% | 1,620,100 |
| 2013/07/18 | 4,295 | 4,375 | 4,295 | 4,360 | +75 | +1.8% | 1,419,100 |
| 2013/07/17 | 4,240 | 4,290 | 4,230 | 4,285 | -5 | -0.1% | 680,800 |
| 2013/07/16 | 4,280 | 4,300 | 4,245 | 4,290 | +40 | +0.9% | 1,258,800 |
| 2013/07/12 | 4,245 | 4,290 | 4,220 | 4,250 | +20 | +0.5% | 1,657,500 |
| 2013/07/11 | 4,180 | 4,245 | 4,165 | 4,230 | +45 | +1.1% | 922,000 |
| 2013/07/10 | 4,200 | 4,220 | 4,160 | 4,185 | ±0 | ±0% | 879,000 |
| 2013/07/09 | 4,130 | 4,190 | 4,110 | 4,185 | +65 | +1.6% | 1,090,200 |
| 2013/07/08 | 4,140 | 4,155 | 4,090 | 4,120 | +5 | +0.1% | 987,000 |
| 2013/07/05 | 4,080 | 4,120 | 4,075 | 4,115 | +55 | +1.4% | 641,200 |
| 2013/07/04 | 4,055 | 4,090 | 4,020 | 4,060 | -10 | -0.2% | 579,800 |
| 2013/07/03 | 4,060 | 4,100 | 4,035 | 4,070 | -25 | -0.6% | 863,900 |
| 2013/07/02 | 4,125 | 4,130 | 4,055 | 4,095 | +10 | +0.2% | 797,600 |
| 2013/07/01 | 4,060 | 4,090 | 4,010 | 4,085 | +40 | +1% | 709,100 |
| 2013/06/28 | 3,950 | 4,055 | 3,945 | 4,045 | +75 | +1.9% | 1,399,600 |
| 2013/06/27 | 3,905 | 3,995 | 3,895 | 3,970 | +110 | +2.8% | 992,800 |
| 2013/06/26 | 3,990 | 4,000 | 3,855 | 3,860 | -60 | -1.5% | 892,200 |
| 2013/06/25 | 3,905 | 3,980 | 3,865 | 3,920 | +50 | +1.3% | 1,420,400 |
| 2013/06/24 | 3,960 | 3,965 | 3,865 | 3,870 | -85 | -2.1% | 659,700 |
| 2013/06/21 | 3,790 | 3,955 | 3,745 | 3,955 | +155 | +4.1% | 1,709,900 |
| 2013/06/20 | 3,820 | 3,860 | 3,755 | 3,800 | -80 | -2.1% | 1,574,400 |
| 2013/06/19 | 3,965 | 3,965 | 3,855 | 3,880 | +5 | +0.1% | 817,200 |
| 2013/06/18 | 3,875 | 3,925 | 3,830 | 3,875 | -45 | -1.1% | 1,182,800 |
| 2013/06/17 | 3,740 | 3,925 | 3,705 | 3,920 | +220 | +5.9% | 1,553,800 |
| 2013/06/14 | 3,650 | 3,780 | 3,650 | 3,700 | +90 | +2.5% | 3,071,300 |
| 2013/06/13 | 3,755 | 3,780 | 3,600 | 3,610 | -215 | -5.6% | 2,240,200 |
| 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 |
2851～
2900
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
