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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 6,967 | 7,081 | 6,939 | 7,055 | +89 | +1.3% | 721,300 |
| 2018/04/06 | 7,001 | 7,028 | 6,880 | 6,966 | -71 | -1% | 1,049,700 |
| 2018/04/05 | 6,908 | 7,075 | 6,879 | 7,037 | +242 | +3.6% | 1,454,700 |
| 2018/04/04 | 6,843 | 6,869 | 6,768 | 6,795 | -19 | -0.3% | 952,500 |
| 2018/04/03 | 6,753 | 6,850 | 6,711 | 6,814 | -12 | -0.2% | 936,900 |
| 2018/04/02 | 6,779 | 6,915 | 6,743 | 6,826 | +45 | +0.7% | 859,400 |
| 2018/03/30 | 6,837 | 6,837 | 6,728 | 6,781 | -5 | -0.1% | 677,500 |
| 2018/03/29 | 6,804 | 6,898 | 6,739 | 6,786 | +39 | +0.6% | 1,196,900 |
| 2018/03/28 | 6,643 | 6,753 | 6,632 | 6,747 | -19 | -0.3% | 982,900 |
| 2018/03/27 | 6,710 | 6,771 | 6,644 | 6,766 | +80 | +1.2% | 1,078,000 |
| 2018/03/26 | 6,566 | 6,695 | 6,554 | 6,686 | +93 | +1.4% | 1,189,000 |
| 2018/03/23 | 6,636 | 6,750 | 6,589 | 6,593 | -243 | -3.6% | 1,800,900 |
| 2018/03/22 | 6,780 | 6,842 | 6,753 | 6,836 | +28 | +0.4% | 1,224,300 |
| 2018/03/20 | 6,885 | 6,935 | 6,784 | 6,808 | -130 | -1.9% | 1,166,200 |
| 2018/03/19 | 6,890 | 6,968 | 6,869 | 6,938 | -2 | ±0% | 853,200 |
| 2018/03/16 | 6,917 | 6,968 | 6,887 | 6,940 | +58 | +0.8% | 1,287,300 |
| 2018/03/15 | 6,912 | 6,938 | 6,831 | 6,882 | +4 | +0.1% | 1,000,700 |
| 2018/03/14 | 6,908 | 6,985 | 6,842 | 6,878 | -51 | -0.7% | 1,433,300 |
| 2018/03/13 | 6,750 | 6,932 | 6,745 | 6,929 | +143 | +2.1% | 1,875,700 |
| 2018/03/12 | 6,608 | 6,805 | 6,572 | 6,786 | +478 | +7.6% | 3,292,600 |
| 2018/03/09 | 6,187 | 6,430 | 6,172 | 6,308 | +182 | +3% | 3,552,300 |
| 2018/03/08 | 6,177 | 6,177 | 5,982 | 6,126 | +549 | +9.8% | 3,299,200 |
| 2018/03/07 | 5,582 | 5,649 | 5,565 | 5,577 | -37 | -0.7% | 1,065,500 |
| 2018/03/06 | 5,613 | 5,675 | 5,598 | 5,614 | +54 | +1% | 897,200 |
| 2018/03/05 | 5,571 | 5,630 | 5,526 | 5,560 | ±0 | ±0% | 1,301,800 |
| 2018/03/02 | 5,560 | 5,591 | 5,534 | 5,560 | -93 | -1.6% | 1,180,000 |
| 2018/03/01 | 5,664 | 5,682 | 5,625 | 5,653 | -43 | -0.8% | 918,600 |
| 2018/02/28 | 5,702 | 5,748 | 5,696 | 5,696 | -74 | -1.3% | 903,300 |
| 2018/02/27 | 5,782 | 5,834 | 5,743 | 5,770 | +24 | +0.4% | 916,600 |
| 2018/02/26 | 5,700 | 5,752 | 5,672 | 5,746 | +115 | +2% | 649,300 |
| 2018/02/23 | 5,576 | 5,640 | 5,565 | 5,631 | +61 | +1.1% | 681,900 |
| 2018/02/22 | 5,550 | 5,594 | 5,539 | 5,570 | -40 | -0.7% | 861,700 |
| 2018/02/21 | 5,589 | 5,645 | 5,560 | 5,610 | +1 | ±0% | 896,800 |
| 2018/02/20 | 5,614 | 5,643 | 5,586 | 5,609 | -4 | -0.1% | 749,700 |
| 2018/02/19 | 5,592 | 5,626 | 5,564 | 5,613 | +38 | +0.7% | 1,095,100 |
| 2018/02/16 | 5,532 | 5,633 | 5,522 | 5,575 | +61 | +1.1% | 1,701,300 |
| 2018/02/15 | 5,468 | 5,588 | 5,402 | 5,514 | -241 | -4.2% | 2,757,200 |
| 2018/02/14 | 5,785 | 5,850 | 5,730 | 5,755 | -38 | -0.7% | 1,368,900 |
| 2018/02/13 | 5,912 | 5,971 | 5,772 | 5,793 | -119 | -2% | 1,312,800 |
| 2018/02/09 | 5,921 | 5,979 | 5,864 | 5,912 | -234 | -3.8% | 1,632,600 |
| 2018/02/08 | 6,066 | 6,172 | 6,066 | 6,146 | +51 | +0.8% | 1,020,300 |
| 2018/02/07 | 6,053 | 6,318 | 6,050 | 6,095 | +142 | +2.4% | 1,379,200 |
| 2018/02/06 | 6,122 | 6,167 | 5,837 | 5,953 | -369 | -5.8% | 1,948,100 |
| 2018/02/05 | 6,240 | 6,344 | 6,227 | 6,322 | +20 | +0.3% | 1,195,400 |
| 2018/02/02 | 6,334 | 6,347 | 6,261 | 6,302 | -61 | -1% | 664,200 |
| 2018/02/01 | 6,286 | 6,377 | 6,282 | 6,363 | +132 | +2.1% | 690,800 |
| 2018/01/31 | 6,269 | 6,300 | 6,226 | 6,231 | -59 | -0.9% | 841,700 |
| 2018/01/30 | 6,316 | 6,378 | 6,287 | 6,290 | -18 | -0.3% | 814,100 |
| 2018/01/29 | 6,345 | 6,405 | 6,302 | 6,308 | -37 | -0.6% | 582,800 |
| 2018/01/26 | 6,389 | 6,410 | 6,330 | 6,345 | -7 | -0.1% | 866,100 |
1801～
1850
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
