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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 5,780 | 5,786 | 5,736 | 5,752 | -24 | -0.4% | 530,600 |
| 2017/09/29 | 5,700 | 5,778 | 5,700 | 5,776 | +23 | +0.4% | 1,022,400 |
| 2017/09/28 | 5,772 | 5,774 | 5,725 | 5,753 | -14 | -0.2% | 776,400 |
| 2017/09/27 | 5,849 | 5,867 | 5,754 | 5,767 | -141 | -2.4% | 768,000 |
| 2017/09/26 | 5,911 | 5,924 | 5,880 | 5,908 | +27 | +0.5% | 746,700 |
| 2017/09/25 | 5,901 | 5,903 | 5,863 | 5,881 | +14 | +0.2% | 566,800 |
| 2017/09/22 | 5,880 | 5,885 | 5,821 | 5,867 | +46 | +0.8% | 723,600 |
| 2017/09/21 | 5,880 | 5,889 | 5,812 | 5,821 | -7 | -0.1% | 611,200 |
| 2017/09/20 | 5,842 | 5,889 | 5,811 | 5,828 | -41 | -0.7% | 840,900 |
| 2017/09/19 | 5,840 | 5,880 | 5,812 | 5,869 | +68 | +1.2% | 846,200 |
| 2017/09/15 | 5,844 | 5,845 | 5,795 | 5,801 | -16 | -0.3% | 1,068,300 |
| 2017/09/14 | 5,839 | 5,858 | 5,804 | 5,817 | -32 | -0.5% | 713,300 |
| 2017/09/13 | 5,854 | 5,861 | 5,826 | 5,849 | +30 | +0.5% | 512,300 |
| 2017/09/12 | 5,805 | 5,821 | 5,763 | 5,819 | +57 | +1% | 709,600 |
| 2017/09/11 | 5,667 | 5,763 | 5,657 | 5,762 | +195 | +3.5% | 806,800 |
| 2017/09/08 | 5,572 | 5,648 | 5,561 | 5,567 | -60 | -1.1% | 1,673,900 |
| 2017/09/07 | 5,700 | 5,700 | 5,611 | 5,627 | -46 | -0.8% | 826,000 |
| 2017/09/06 | 5,681 | 5,709 | 5,656 | 5,673 | -10 | -0.2% | 864,800 |
| 2017/09/05 | 5,720 | 5,751 | 5,665 | 5,683 | -45 | -0.8% | 833,200 |
| 2017/09/04 | 5,775 | 5,778 | 5,717 | 5,728 | -47 | -0.8% | 882,800 |
| 2017/09/01 | 5,780 | 5,824 | 5,732 | 5,775 | +81 | +1.4% | 926,900 |
| 2017/08/31 | 5,694 | 5,727 | 5,630 | 5,694 | -7 | -0.1% | 956,500 |
| 2017/08/30 | 5,656 | 5,729 | 5,653 | 5,701 | +86 | +1.5% | 836,400 |
| 2017/08/29 | 5,620 | 5,638 | 5,560 | 5,615 | +40 | +0.7% | 897,500 |
| 2017/08/28 | 5,557 | 5,583 | 5,538 | 5,575 | +46 | +0.8% | 493,100 |
| 2017/08/25 | 5,531 | 5,554 | 5,517 | 5,529 | +27 | +0.5% | 449,200 |
| 2017/08/24 | 5,530 | 5,531 | 5,496 | 5,502 | -53 | -1% | 660,600 |
| 2017/08/23 | 5,568 | 5,597 | 5,547 | 5,555 | +8 | +0.1% | 547,000 |
| 2017/08/22 | 5,581 | 5,596 | 5,545 | 5,547 | -34 | -0.6% | 457,700 |
| 2017/08/21 | 5,624 | 5,638 | 5,580 | 5,581 | -31 | -0.6% | 466,500 |
| 2017/08/18 | 5,673 | 5,674 | 5,605 | 5,612 | -81 | -1.4% | 642,000 |
| 2017/08/17 | 5,661 | 5,716 | 5,645 | 5,693 | +32 | +0.6% | 656,100 |
| 2017/08/16 | 5,662 | 5,669 | 5,638 | 5,661 | +7 | +0.1% | 372,500 |
| 2017/08/15 | 5,640 | 5,694 | 5,618 | 5,654 | +41 | +0.7% | 498,800 |
| 2017/08/14 | 5,660 | 5,660 | 5,601 | 5,613 | -79 | -1.4% | 686,000 |
| 2017/08/10 | 5,779 | 5,779 | 5,675 | 5,692 | +1 | ±0% | 603,600 |
| 2017/08/09 | 5,742 | 5,793 | 5,683 | 5,691 | -67 | -1.2% | 751,000 |
| 2017/08/08 | 5,808 | 5,817 | 5,747 | 5,758 | -55 | -0.9% | 585,800 |
| 2017/08/07 | 5,802 | 5,820 | 5,788 | 5,813 | +37 | +0.6% | 409,900 |
| 2017/08/04 | 5,827 | 5,839 | 5,776 | 5,776 | -75 | -1.3% | 637,300 |
| 2017/08/03 | 5,851 | 5,907 | 5,822 | 5,851 | -16 | -0.3% | 714,200 |
| 2017/08/02 | 5,922 | 5,940 | 5,862 | 5,867 | -52 | -0.9% | 621,800 |
| 2017/08/01 | 5,900 | 5,944 | 5,898 | 5,919 | ±0 | ±0% | 411,200 |
| 2017/07/31 | 5,917 | 5,939 | 5,901 | 5,919 | +4 | +0.1% | 721,700 |
| 2017/07/28 | 5,886 | 5,942 | 5,877 | 5,915 | -43 | -0.7% | 712,100 |
| 2017/07/27 | 5,996 | 6,025 | 5,951 | 5,958 | -27 | -0.5% | 634,400 |
| 2017/07/26 | 5,936 | 6,003 | 5,915 | 5,985 | +45 | +0.8% | 606,500 |
| 2017/07/25 | 5,971 | 5,995 | 5,933 | 5,940 | -23 | -0.4% | 572,200 |
| 2017/07/24 | 6,002 | 6,016 | 5,956 | 5,963 | -86 | -1.4% | 629,700 |
| 2017/07/21 | 6,041 | 6,051 | 6,006 | 6,049 | -12 | -0.2% | 581,700 |
1851～
1900
件表示中 / 3692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 | 427,100円 | +1.7% | -2.9% | 3.75% | 28.02倍 | 1.47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 |
| アステラス薬 | 145,800円 | +0.9% | +380.2% | 5.35% | 20.08倍 | 1.72倍 |
|
医薬品国内２位。開発技術起点の研究開発体制。前立腺がん薬が柱。遺伝子・細胞治療技術育成 |
| 塩野義 | 245,700円 | +5.7% | +3.9% | 2.50% | 12.22倍 | 1.62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 | 219,100円 | -3.5% | -11.3% | 2.74% | 20.12倍 | 1.35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 | 166,700円 | -3.1% | -63.4% | 4.80% | 15.66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 |
市場注目の銘柄
チャート関連のコラム
