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 |
|---|---|---|---|---|---|---|---|
| 2013/03/13 | 4,265 | 4,295 | 4,255 | 4,270 | -10 | -0.2% | 772,100 |
| 2013/03/12 | 4,265 | 4,300 | 4,255 | 4,280 | +15 | +0.4% | 1,420,900 |
| 2013/03/11 | 4,275 | 4,275 | 4,235 | 4,265 | -10 | -0.2% | 1,200,500 |
| 2013/03/08 | 4,290 | 4,295 | 4,260 | 4,275 | -15 | -0.3% | 4,778,700 |
| 2013/03/07 | 4,270 | 4,300 | 4,270 | 4,290 | +35 | +0.8% | 1,343,800 |
| 2013/03/06 | 4,205 | 4,255 | 4,180 | 4,255 | +50 | +1.2% | 1,025,500 |
| 2013/03/05 | 4,210 | 4,230 | 4,170 | 4,205 | +15 | +0.4% | 748,300 |
| 2013/03/04 | 4,170 | 4,215 | 4,160 | 4,190 | +30 | +0.7% | 1,017,300 |
| 2013/03/01 | 4,080 | 4,180 | 4,080 | 4,160 | +30 | +0.7% | 1,226,200 |
| 2013/02/28 | 4,060 | 4,135 | 4,045 | 4,130 | +95 | +2.4% | 1,153,700 |
| 2013/02/27 | 4,055 | 4,085 | 4,035 | 4,035 | -30 | -0.7% | 761,100 |
| 2013/02/26 | 4,050 | 4,140 | 4,050 | 4,065 | -90 | -2.2% | 1,522,000 |
| 2013/02/25 | 4,010 | 4,155 | 4,005 | 4,155 | +175 | +4.4% | 2,589,700 |
| 2013/02/22 | 3,915 | 3,980 | 3,885 | 3,980 | +70 | +1.8% | 1,573,200 |
| 2013/02/21 | 3,910 | 3,945 | 3,900 | 3,910 | +5 | +0.1% | 1,105,100 |
| 2013/02/20 | 3,910 | 3,915 | 3,870 | 3,905 | +10 | +0.3% | 1,184,100 |
| 2013/02/19 | 3,880 | 3,910 | 3,880 | 3,895 | ±0 | ±0% | 820,600 |
| 2013/02/18 | 3,870 | 3,900 | 3,855 | 3,895 | +50 | +1.3% | 799,800 |
| 2013/02/15 | 3,845 | 3,870 | 3,820 | 3,845 | -15 | -0.4% | 1,066,400 |
| 2013/02/14 | 3,835 | 3,865 | 3,825 | 3,860 | +15 | +0.4% | 1,070,400 |
| 2013/02/13 | 3,850 | 3,875 | 3,815 | 3,845 | ±0 | ±0% | 940,500 |
| 2013/02/12 | 3,800 | 3,870 | 3,780 | 3,845 | +105 | +2.8% | 1,850,600 |
| 2013/02/08 | 3,700 | 3,760 | 3,700 | 3,740 | -30 | -0.8% | 1,853,300 |
| 2013/02/07 | 3,800 | 3,820 | 3,755 | 3,770 | -40 | -1% | 1,273,000 |
| 2013/02/06 | 3,810 | 3,810 | 3,765 | 3,810 | +65 | +1.7% | 2,461,400 |
| 2013/02/05 | 3,695 | 3,765 | 3,680 | 3,745 | +35 | +0.9% | 2,385,300 |
| 2013/02/04 | 3,755 | 3,760 | 3,675 | 3,710 | -140 | -3.6% | 3,046,100 |
| 2013/02/01 | 4,000 | 4,030 | 3,805 | 3,850 | -150 | -3.8% | 2,606,000 |
| 2013/01/31 | 3,965 | 4,000 | 3,955 | 4,000 | +35 | +0.9% | 1,051,300 |
| 2013/01/30 | 3,905 | 3,965 | 3,900 | 3,965 | +70 | +1.8% | 1,129,000 |
| 2013/01/29 | 3,840 | 3,915 | 3,840 | 3,895 | +5 | +0.1% | 887,500 |
| 2013/01/28 | 3,960 | 3,965 | 3,885 | 3,890 | -35 | -0.9% | 1,033,500 |
| 2013/01/25 | 3,850 | 3,925 | 3,840 | 3,925 | +105 | +2.7% | 1,098,200 |
| 2013/01/24 | 3,765 | 3,825 | 3,765 | 3,820 | +65 | +1.7% | 1,099,300 |
| 2013/01/23 | 3,825 | 3,830 | 3,755 | 3,755 | -75 | -2% | 2,133,000 |
| 2013/01/22 | 3,860 | 3,865 | 3,780 | 3,830 | -25 | -0.6% | 1,323,600 |
| 2013/01/21 | 3,900 | 3,915 | 3,855 | 3,855 | -40 | -1% | 953,700 |
| 2013/01/18 | 3,850 | 3,895 | 3,840 | 3,895 | +80 | +2.1% | 1,334,500 |
| 2013/01/17 | 3,810 | 3,835 | 3,765 | 3,815 | +5 | +0.1% | 1,598,200 |
| 2013/01/16 | 3,890 | 3,895 | 3,805 | 3,810 | -65 | -1.7% | 1,638,200 |
| 2013/01/15 | 3,780 | 3,885 | 3,775 | 3,875 | +120 | +3.2% | 1,654,600 |
| 2013/01/11 | 3,695 | 3,760 | 3,695 | 3,755 | +65 | +1.8% | 2,193,000 |
| 2013/01/10 | 3,670 | 3,695 | 3,670 | 3,690 | +10 | +0.3% | 1,021,800 |
| 2013/01/09 | 3,650 | 3,690 | 3,630 | 3,680 | +20 | +0.5% | 1,157,400 |
| 2013/01/08 | 3,630 | 3,665 | 3,625 | 3,660 | +20 | +0.5% | 947,200 |
| 2013/01/07 | 3,640 | 3,650 | 3,630 | 3,640 | +5 | +0.1% | 822,700 |
| 2013/01/04 | 3,655 | 3,670 | 3,630 | 3,635 | +35 | +1% | 1,240,100 |
| 2012/12/28 | 3,640 | 3,650 | 3,600 | 3,600 | -45 | -1.2% | 950,200 |
| 2012/12/27 | 3,615 | 3,650 | 3,610 | 3,645 | +20 | +0.6% | 1,076,600 |
| 2012/12/26 | 3,605 | 3,625 | 3,585 | 3,625 | +30 | +0.8% | 828,000 |
2951～
3000
件表示中 / 3675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 | 373,800円 | +1.7% | -2.9% | 4.28% | 24.52倍 | 1.29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 | 226,600円 | +5.7% | +3.9% | 2.53% | 11.28倍 | 1.49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 | 207,600円 | -3.5% | -11.3% | 2.89% | 19.06倍 | 1.28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 | 168,200円 | -3.5% | -50.2% | 4.76% | 13.63倍 | 1.01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 | 216,000円 | +18.2% | +4.2% | 1.67% | 15.16倍 | 1.93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
