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 |
|---|---|---|---|---|---|---|---|
| 2012/12/25 | 3,600 | 3,610 | 3,570 | 3,595 | +10 | +0.3% | 854,400 |
| 2012/12/21 | 3,600 | 3,625 | 3,585 | 3,585 | +30 | +0.8% | 1,715,200 |
| 2012/12/20 | 3,545 | 3,625 | 3,545 | 3,555 | +25 | +0.7% | 2,660,200 |
| 2012/12/19 | 3,535 | 3,540 | 3,510 | 3,530 | +20 | +0.6% | 1,323,000 |
| 2012/12/18 | 3,510 | 3,540 | 3,505 | 3,510 | +5 | +0.1% | 1,031,200 |
| 2012/12/17 | 3,505 | 3,510 | 3,475 | 3,505 | +40 | +1.2% | 1,044,700 |
| 2012/12/14 | 3,500 | 3,510 | 3,455 | 3,465 | -30 | -0.9% | 3,100,500 |
| 2012/12/13 | 3,495 | 3,510 | 3,475 | 3,495 | +20 | +0.6% | 858,500 |
| 2012/12/12 | 3,510 | 3,510 | 3,470 | 3,475 | -30 | -0.9% | 841,700 |
| 2012/12/11 | 3,500 | 3,515 | 3,495 | 3,505 | ±0 | ±0% | 477,700 |
| 2012/12/10 | 3,545 | 3,545 | 3,490 | 3,505 | +5 | +0.1% | 955,900 |
| 2012/12/07 | 3,470 | 3,525 | 3,465 | 3,500 | +35 | +1% | 1,184,800 |
| 2012/12/06 | 3,450 | 3,470 | 3,440 | 3,465 | +25 | +0.7% | 953,300 |
| 2012/12/05 | 3,420 | 3,445 | 3,420 | 3,440 | +10 | +0.3% | 779,700 |
| 2012/12/04 | 3,430 | 3,455 | 3,420 | 3,430 | -5 | -0.1% | 1,041,100 |
| 2012/12/03 | 3,465 | 3,470 | 3,430 | 3,435 | -25 | -0.7% | 1,020,300 |
| 2012/11/30 | 3,440 | 3,460 | 3,420 | 3,460 | +35 | +1% | 1,125,300 |
| 2012/11/29 | 3,415 | 3,430 | 3,400 | 3,425 | +10 | +0.3% | 1,013,900 |
| 2012/11/28 | 3,390 | 3,440 | 3,385 | 3,415 | +35 | +1% | 1,472,900 |
| 2012/11/27 | 3,420 | 3,440 | 3,370 | 3,380 | -5 | -0.1% | 1,454,400 |
| 2012/11/26 | 3,395 | 3,415 | 3,360 | 3,385 | +10 | +0.3% | 1,709,000 |
| 2012/11/22 | 3,385 | 3,390 | 3,355 | 3,375 | +10 | +0.3% | 949,300 |
| 2012/11/21 | 3,370 | 3,380 | 3,345 | 3,365 | +15 | +0.4% | 1,788,200 |
| 2012/11/20 | 3,385 | 3,390 | 3,350 | 3,350 | -25 | -0.7% | 1,260,300 |
| 2012/11/19 | 3,385 | 3,395 | 3,370 | 3,375 | +10 | +0.3% | 950,400 |
| 2012/11/16 | 3,345 | 3,365 | 3,340 | 3,365 | +15 | +0.4% | 1,319,100 |
| 2012/11/15 | 3,365 | 3,365 | 3,330 | 3,350 | +5 | +0.1% | 823,200 |
| 2012/11/14 | 3,345 | 3,375 | 3,340 | 3,345 | +10 | +0.3% | 483,400 |
| 2012/11/13 | 3,365 | 3,380 | 3,330 | 3,335 | -30 | -0.9% | 812,300 |
| 2012/11/12 | 3,405 | 3,405 | 3,360 | 3,365 | -40 | -1.2% | 774,900 |
| 2012/11/09 | 3,425 | 3,435 | 3,400 | 3,405 | -15 | -0.4% | 1,129,400 |
| 2012/11/08 | 3,455 | 3,470 | 3,405 | 3,420 | -70 | -2% | 1,425,400 |
| 2012/11/07 | 3,505 | 3,520 | 3,455 | 3,490 | -30 | -0.9% | 1,294,700 |
| 2012/11/06 | 3,510 | 3,520 | 3,480 | 3,520 | +10 | +0.3% | 845,200 |
| 2012/11/05 | 3,495 | 3,520 | 3,480 | 3,510 | +5 | +0.1% | 856,200 |
| 2012/11/02 | 3,575 | 3,575 | 3,505 | 3,505 | -30 | -0.8% | 842,800 |
| 2012/11/01 | 3,585 | 3,590 | 3,515 | 3,535 | -20 | -0.6% | 1,016,300 |
| 2012/10/31 | 3,540 | 3,565 | 3,505 | 3,555 | +25 | +0.7% | 1,287,200 |
| 2012/10/30 | 3,545 | 3,570 | 3,525 | 3,530 | -10 | -0.3% | 1,027,100 |
| 2012/10/29 | 3,555 | 3,565 | 3,530 | 3,540 | +10 | +0.3% | 1,001,000 |
| 2012/10/26 | 3,575 | 3,580 | 3,530 | 3,530 | -40 | -1.1% | 1,428,700 |
| 2012/10/25 | 3,505 | 3,570 | 3,505 | 3,570 | +60 | +1.7% | 1,024,000 |
| 2012/10/24 | 3,480 | 3,535 | 3,480 | 3,510 | -5 | -0.1% | 1,251,400 |
| 2012/10/23 | 3,515 | 3,530 | 3,490 | 3,515 | +15 | +0.4% | 1,185,800 |
| 2012/10/22 | 3,460 | 3,530 | 3,460 | 3,500 | +5 | +0.1% | 902,300 |
| 2012/10/19 | 3,490 | 3,510 | 3,465 | 3,495 | -10 | -0.3% | 897,200 |
| 2012/10/18 | 3,460 | 3,515 | 3,450 | 3,505 | +80 | +2.3% | 1,287,900 |
| 2012/10/17 | 3,430 | 3,470 | 3,415 | 3,425 | +5 | +0.1% | 1,216,600 |
| 2012/10/16 | 3,410 | 3,440 | 3,380 | 3,420 | +25 | +0.7% | 751,100 |
| 2012/10/15 | 3,400 | 3,425 | 3,390 | 3,395 | -20 | -0.6% | 702,000 |
3001～
3050
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
