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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 8,093 | 8,225 | 8,057 | 8,080 | -89 | -1.1% | 781,200 |
| 2018/06/20 | 8,025 | 8,175 | 8,013 | 8,169 | +184 | +2.3% | 792,800 |
| 2018/06/19 | 8,059 | 8,113 | 7,985 | 7,985 | -109 | -1.3% | 732,300 |
| 2018/06/18 | 8,169 | 8,170 | 8,051 | 8,094 | -80 | -1% | 607,100 |
| 2018/06/15 | 8,047 | 8,190 | 8,025 | 8,174 | +239 | +3% | 1,039,000 |
| 2018/06/14 | 8,100 | 8,106 | 7,935 | 7,935 | -260 | -3.2% | 1,100,500 |
| 2018/06/13 | 8,200 | 8,313 | 8,064 | 8,195 | -76 | -0.9% | 838,800 |
| 2018/06/12 | 8,287 | 8,368 | 8,242 | 8,271 | +43 | +0.5% | 655,900 |
| 2018/06/11 | 8,245 | 8,269 | 8,213 | 8,228 | +23 | +0.3% | 528,200 |
| 2018/06/08 | 8,350 | 8,361 | 8,197 | 8,205 | -161 | -1.9% | 1,282,700 |
| 2018/06/07 | 8,328 | 8,388 | 8,266 | 8,366 | +162 | +2% | 1,219,300 |
| 2018/06/06 | 8,171 | 8,255 | 8,113 | 8,204 | -22 | -0.3% | 971,600 |
| 2018/06/05 | 8,068 | 8,229 | 7,972 | 8,226 | +181 | +2.2% | 1,575,200 |
| 2018/06/04 | 8,023 | 8,140 | 8,010 | 8,045 | +110 | +1.4% | 723,800 |
| 2018/06/01 | 8,000 | 8,021 | 7,903 | 7,935 | +58 | +0.7% | 958,900 |
| 2018/05/31 | 7,755 | 7,901 | 7,710 | 7,877 | +189 | +2.5% | 2,232,100 |
| 2018/05/30 | 7,726 | 7,785 | 7,651 | 7,688 | -90 | -1.2% | 908,200 |
| 2018/05/29 | 7,746 | 7,798 | 7,706 | 7,778 | +22 | +0.3% | 782,100 |
| 2018/05/28 | 7,893 | 7,895 | 7,739 | 7,756 | -140 | -1.8% | 704,400 |
| 2018/05/25 | 7,900 | 7,987 | 7,823 | 7,896 | -75 | -0.9% | 755,700 |
| 2018/05/24 | 8,014 | 8,073 | 7,953 | 7,971 | -42 | -0.5% | 686,900 |
| 2018/05/23 | 8,045 | 8,152 | 7,961 | 8,013 | -55 | -0.7% | 1,108,700 |
| 2018/05/22 | 8,200 | 8,200 | 8,024 | 8,068 | -140 | -1.7% | 876,900 |
| 2018/05/21 | 8,111 | 8,253 | 8,101 | 8,208 | +84 | +1% | 946,500 |
| 2018/05/18 | 7,950 | 8,130 | 7,911 | 8,124 | +297 | +3.8% | 1,691,500 |
| 2018/05/17 | 7,631 | 7,840 | 7,575 | 7,827 | +223 | +2.9% | 1,295,700 |
| 2018/05/16 | 7,382 | 7,625 | 7,364 | 7,604 | +284 | +3.9% | 1,385,000 |
| 2018/05/15 | 7,254 | 7,450 | 7,254 | 7,320 | -65 | -0.9% | 1,180,200 |
| 2018/05/14 | 7,437 | 7,459 | 7,364 | 7,385 | -52 | -0.7% | 678,400 |
| 2018/05/11 | 7,376 | 7,460 | 7,336 | 7,437 | +98 | +1.3% | 666,900 |
| 2018/05/10 | 7,315 | 7,365 | 7,290 | 7,339 | +44 | +0.6% | 482,800 |
| 2018/05/09 | 7,308 | 7,326 | 7,236 | 7,295 | -110 | -1.5% | 684,500 |
| 2018/05/08 | 7,394 | 7,466 | 7,370 | 7,405 | +54 | +0.7% | 757,800 |
| 2018/05/07 | 7,408 | 7,420 | 7,206 | 7,351 | -90 | -1.2% | 775,400 |
| 2018/05/02 | 7,407 | 7,442 | 7,297 | 7,441 | +12 | +0.2% | 820,200 |
| 2018/05/01 | 7,322 | 7,432 | 7,307 | 7,429 | +84 | +1.1% | 666,400 |
| 2018/04/27 | 7,350 | 7,360 | 7,270 | 7,345 | +57 | +0.8% | 748,300 |
| 2018/04/26 | 7,345 | 7,350 | 7,255 | 7,288 | -76 | -1% | 865,200 |
| 2018/04/25 | 7,167 | 7,420 | 7,128 | 7,364 | +226 | +3.2% | 1,251,500 |
| 2018/04/24 | 7,194 | 7,194 | 7,110 | 7,138 | -13 | -0.2% | 717,300 |
| 2018/04/23 | 7,123 | 7,160 | 7,096 | 7,151 | +77 | +1.1% | 693,100 |
| 2018/04/20 | 7,078 | 7,142 | 7,031 | 7,074 | -19 | -0.3% | 803,700 |
| 2018/04/19 | 7,059 | 7,110 | 7,053 | 7,093 | +51 | +0.7% | 880,100 |
| 2018/04/18 | 6,965 | 7,076 | 6,955 | 7,042 | +69 | +1% | 912,600 |
| 2018/04/17 | 6,881 | 6,998 | 6,881 | 6,973 | +57 | +0.8% | 807,800 |
| 2018/04/16 | 6,851 | 6,921 | 6,821 | 6,916 | +80 | +1.2% | 524,900 |
| 2018/04/13 | 6,888 | 6,889 | 6,791 | 6,836 | -3 | ±0% | 922,500 |
| 2018/04/12 | 6,650 | 6,853 | 6,630 | 6,839 | +158 | +2.4% | 1,017,400 |
| 2018/04/11 | 6,801 | 6,843 | 6,653 | 6,681 | -207 | -3% | 1,252,400 |
| 2018/04/10 | 7,060 | 7,094 | 6,862 | 6,888 | -167 | -2.4% | 1,175,500 |
1751～
1800
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
