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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 5,516 | 5,536 | 5,450 | 5,520 | +54 | +1% | 1,800,300 |
| 2019/09/12 | 5,541 | 5,547 | 5,451 | 5,466 | -41 | -0.7% | 1,027,000 |
| 2019/09/11 | 5,499 | 5,519 | 5,446 | 5,507 | +129 | +2.4% | 1,005,000 |
| 2019/09/10 | 5,379 | 5,393 | 5,344 | 5,378 | +28 | +0.5% | 635,300 |
| 2019/09/09 | 5,313 | 5,355 | 5,304 | 5,350 | +62 | +1.2% | 636,300 |
| 2019/09/06 | 5,309 | 5,334 | 5,260 | 5,288 | +3 | +0.1% | 913,200 |
| 2019/09/05 | 5,240 | 5,379 | 5,221 | 5,285 | +70 | +1.3% | 1,189,800 |
| 2019/09/04 | 5,264 | 5,291 | 5,205 | 5,215 | -73 | -1.4% | 929,900 |
| 2019/09/03 | 5,321 | 5,353 | 5,279 | 5,288 | -49 | -0.9% | 621,400 |
| 2019/09/02 | 5,330 | 5,345 | 5,282 | 5,337 | -93 | -1.7% | 761,400 |
| 2019/08/30 | 5,360 | 5,456 | 5,341 | 5,430 | +127 | +2.4% | 1,002,800 |
| 2019/08/29 | 5,321 | 5,345 | 5,273 | 5,303 | -2 | ±0% | 568,300 |
| 2019/08/28 | 5,322 | 5,348 | 5,278 | 5,305 | -17 | -0.3% | 761,000 |
| 2019/08/27 | 5,361 | 5,398 | 5,319 | 5,322 | +29 | +0.5% | 787,900 |
| 2019/08/26 | 5,245 | 5,324 | 5,245 | 5,293 | -102 | -1.9% | 799,600 |
| 2019/08/23 | 5,350 | 5,448 | 5,350 | 5,395 | -34 | -0.6% | 468,900 |
| 2019/08/22 | 5,483 | 5,488 | 5,388 | 5,429 | -61 | -1.1% | 567,700 |
| 2019/08/21 | 5,412 | 5,502 | 5,397 | 5,490 | -7 | -0.1% | 479,300 |
| 2019/08/20 | 5,408 | 5,505 | 5,383 | 5,497 | +111 | +2.1% | 607,700 |
| 2019/08/19 | 5,400 | 5,427 | 5,347 | 5,386 | +26 | +0.5% | 408,500 |
| 2019/08/16 | 5,299 | 5,371 | 5,291 | 5,360 | +35 | +0.7% | 542,200 |
| 2019/08/15 | 5,298 | 5,350 | 5,265 | 5,325 | -113 | -2.1% | 736,300 |
| 2019/08/14 | 5,459 | 5,482 | 5,394 | 5,438 | +44 | +0.8% | 541,200 |
| 2019/08/13 | 5,411 | 5,457 | 5,372 | 5,394 | -110 | -2% | 720,600 |
| 2019/08/09 | 5,536 | 5,581 | 5,473 | 5,504 | -31 | -0.6% | 710,300 |
| 2019/08/08 | 5,511 | 5,545 | 5,455 | 5,535 | +10 | +0.2% | 476,000 |
| 2019/08/07 | 5,459 | 5,550 | 5,436 | 5,525 | +30 | +0.5% | 869,000 |
| 2019/08/06 | 5,350 | 5,505 | 5,293 | 5,495 | +20 | +0.4% | 902,100 |
| 2019/08/05 | 5,565 | 5,603 | 5,404 | 5,475 | -131 | -2.3% | 1,112,500 |
| 2019/08/02 | 5,700 | 5,717 | 5,570 | 5,606 | -190 | -3.3% | 1,346,800 |
| 2019/08/01 | 5,806 | 5,813 | 5,686 | 5,796 | -110 | -1.9% | 1,443,900 |
| 2019/07/31 | 5,705 | 5,970 | 5,692 | 5,906 | +110 | +1.9% | 1,940,400 |
| 2019/07/30 | 5,799 | 5,847 | 5,772 | 5,796 | -2 | ±0% | 848,400 |
| 2019/07/29 | 5,800 | 5,830 | 5,767 | 5,798 | -16 | -0.3% | 642,700 |
| 2019/07/26 | 5,820 | 5,859 | 5,768 | 5,814 | -21 | -0.4% | 531,000 |
| 2019/07/25 | 5,850 | 5,881 | 5,831 | 5,835 | -48 | -0.8% | 572,300 |
| 2019/07/24 | 5,924 | 5,930 | 5,845 | 5,883 | -30 | -0.5% | 582,200 |
| 2019/07/23 | 5,850 | 5,943 | 5,792 | 5,913 | +35 | +0.6% | 717,400 |
| 2019/07/22 | 5,916 | 5,958 | 5,855 | 5,878 | -92 | -1.5% | 693,000 |
| 2019/07/19 | 5,874 | 5,976 | 5,848 | 5,970 | +84 | +1.4% | 647,400 |
| 2019/07/18 | 6,020 | 6,024 | 5,864 | 5,886 | -109 | -1.8% | 960,100 |
| 2019/07/17 | 5,978 | 6,012 | 5,917 | 5,995 | -3 | -0.1% | 782,500 |
| 2019/07/16 | 6,003 | 6,032 | 5,945 | 5,998 | -75 | -1.2% | 774,500 |
| 2019/07/12 | 6,126 | 6,131 | 6,022 | 6,073 | -50 | -0.8% | 967,400 |
| 2019/07/11 | 6,163 | 6,175 | 6,098 | 6,123 | -33 | -0.5% | 649,500 |
| 2019/07/10 | 6,082 | 6,166 | 6,067 | 6,156 | +60 | +1% | 1,006,200 |
| 2019/07/09 | 6,160 | 6,175 | 6,085 | 6,096 | -50 | -0.8% | 878,400 |
| 2019/07/08 | 6,215 | 6,222 | 6,116 | 6,146 | -74 | -1.2% | 1,004,200 |
| 2019/07/05 | 6,228 | 6,245 | 6,198 | 6,220 | +22 | +0.4% | 485,700 |
| 2019/07/04 | 6,270 | 6,307 | 6,177 | 6,198 | -31 | -0.5% | 586,900 |
1451～
1500
件表示中 / 3768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 | 467,600円 | +0.1% | -3.4% | 3.42% | 31.79倍 | 1.57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 | 258,000円 | +20.9% | +10.6% | 2.56% | 12.20倍 | 1.61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 | 263,900円 | -3.5% | -11.3% | 2.27% | 24.24倍 | 1.64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 | 166,100円 | +0.6% | +43.3% | 4.82% | 11.65倍 | 1.00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 | 253,900円 | +8.4% | +6.4% | 1.65% | 18.21倍 | 2.21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
