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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 6,495 | 6,570 | 6,352 | 6,405 | -69 | -1.1% | 1,316,000 |
| 2017/11/08 | 6,507 | 6,514 | 6,463 | 6,474 | -38 | -0.6% | 847,100 |
| 2017/11/07 | 6,393 | 6,526 | 6,359 | 6,512 | +126 | +2% | 1,320,600 |
| 2017/11/06 | 6,500 | 6,500 | 6,356 | 6,386 | -106 | -1.6% | 892,800 |
| 2017/11/02 | 6,429 | 6,500 | 6,387 | 6,492 | +163 | +2.6% | 1,600,800 |
| 2017/11/01 | 6,302 | 6,340 | 6,273 | 6,329 | +32 | +0.5% | 1,027,100 |
| 2017/10/31 | 6,213 | 6,297 | 6,187 | 6,297 | +24 | +0.4% | 893,600 |
| 2017/10/30 | 6,250 | 6,293 | 6,229 | 6,273 | -19 | -0.3% | 1,744,400 |
| 2017/10/27 | 6,160 | 6,296 | 6,141 | 6,292 | +181 | +3% | 1,142,100 |
| 2017/10/26 | 6,062 | 6,158 | 6,044 | 6,111 | +27 | +0.4% | 869,100 |
| 2017/10/25 | 6,200 | 6,200 | 6,062 | 6,084 | -111 | -1.8% | 1,398,700 |
| 2017/10/24 | 6,190 | 6,386 | 6,165 | 6,195 | +126 | +2.1% | 1,552,600 |
| 2017/10/23 | 6,066 | 6,084 | 6,033 | 6,069 | +44 | +0.7% | 798,800 |
| 2017/10/20 | 6,029 | 6,030 | 5,986 | 6,025 | +1 | ±0% | 757,800 |
| 2017/10/19 | 6,009 | 6,029 | 5,980 | 6,024 | +13 | +0.2% | 649,300 |
| 2017/10/18 | 5,937 | 6,023 | 5,908 | 6,011 | +96 | +1.6% | 1,123,900 |
| 2017/10/17 | 5,892 | 5,918 | 5,858 | 5,915 | +42 | +0.7% | 663,200 |
| 2017/10/16 | 5,825 | 5,878 | 5,823 | 5,873 | +47 | +0.8% | 593,800 |
| 2017/10/13 | 5,849 | 5,908 | 5,791 | 5,826 | -117 | -2% | 1,795,600 |
| 2017/10/12 | 5,945 | 5,949 | 5,896 | 5,943 | +4 | +0.1% | 748,500 |
| 2017/10/11 | 5,853 | 5,943 | 5,852 | 5,939 | +73 | +1.2% | 602,500 |
| 2017/10/10 | 5,871 | 5,882 | 5,832 | 5,866 | -23 | -0.4% | 757,700 |
| 2017/10/06 | 5,912 | 5,919 | 5,870 | 5,889 | +14 | +0.2% | 700,000 |
| 2017/10/05 | 5,920 | 5,927 | 5,864 | 5,875 | +5 | +0.1% | 551,000 |
| 2017/10/04 | 5,910 | 5,915 | 5,848 | 5,870 | -34 | -0.6% | 643,000 |
| 2017/10/03 | 5,780 | 5,918 | 5,765 | 5,904 | +152 | +2.6% | 888,900 |
| 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 |
1901～
1950
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
