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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 5,978 | 6,095 | 5,978 | 6,061 | +83 | +1.4% | 609,600 |
| 2017/07/19 | 5,988 | 6,006 | 5,970 | 5,978 | -23 | -0.4% | 530,600 |
| 2017/07/18 | 6,038 | 6,063 | 6,000 | 6,001 | -76 | -1.3% | 820,900 |
| 2017/07/14 | 6,102 | 6,124 | 6,066 | 6,077 | +16 | +0.3% | 728,100 |
| 2017/07/13 | 6,092 | 6,115 | 6,059 | 6,061 | -2 | ±0% | 356,100 |
| 2017/07/12 | 6,072 | 6,107 | 6,051 | 6,063 | -32 | -0.5% | 455,000 |
| 2017/07/11 | 6,082 | 6,109 | 6,072 | 6,095 | +7 | +0.1% | 332,800 |
| 2017/07/10 | 6,089 | 6,108 | 6,062 | 6,088 | +55 | +0.9% | 485,900 |
| 2017/07/07 | 6,059 | 6,073 | 6,023 | 6,033 | -88 | -1.4% | 767,800 |
| 2017/07/06 | 6,107 | 6,164 | 6,096 | 6,121 | +16 | +0.3% | 570,500 |
| 2017/07/05 | 6,201 | 6,221 | 6,083 | 6,105 | -136 | -2.2% | 734,800 |
| 2017/07/04 | 6,226 | 6,271 | 6,211 | 6,241 | +57 | +0.9% | 617,200 |
| 2017/07/03 | 6,229 | 6,236 | 6,167 | 6,184 | -21 | -0.3% | 538,900 |
| 2017/06/30 | 6,194 | 6,230 | 6,173 | 6,205 | -37 | -0.6% | 609,200 |
| 2017/06/29 | 6,288 | 6,300 | 6,236 | 6,242 | -43 | -0.7% | 500,900 |
| 2017/06/28 | 6,229 | 6,296 | 6,229 | 6,285 | -3 | ±0% | 690,100 |
| 2017/06/27 | 6,260 | 6,288 | 6,243 | 6,288 | +34 | +0.5% | 633,000 |
| 2017/06/26 | 6,250 | 6,269 | 6,223 | 6,254 | -13 | -0.2% | 594,500 |
| 2017/06/23 | 6,298 | 6,303 | 6,254 | 6,267 | +2 | ±0% | 646,800 |
| 2017/06/22 | 6,221 | 6,275 | 6,209 | 6,265 | +75 | +1.2% | 736,500 |
| 2017/06/21 | 6,200 | 6,225 | 6,177 | 6,190 | -23 | -0.4% | 569,600 |
| 2017/06/20 | 6,200 | 6,230 | 6,173 | 6,213 | +40 | +0.6% | 765,000 |
| 2017/06/19 | 6,127 | 6,183 | 6,124 | 6,173 | +60 | +1% | 646,800 |
| 2017/06/16 | 6,120 | 6,135 | 6,060 | 6,113 | +25 | +0.4% | 1,147,200 |
| 2017/06/15 | 6,074 | 6,118 | 6,048 | 6,088 | +30 | +0.5% | 623,500 |
| 2017/06/14 | 6,092 | 6,107 | 6,055 | 6,058 | -19 | -0.3% | 561,400 |
| 2017/06/13 | 6,054 | 6,087 | 6,020 | 6,077 | +21 | +0.3% | 570,500 |
| 2017/06/12 | 6,002 | 6,071 | 5,980 | 6,056 | +78 | +1.3% | 777,300 |
| 2017/06/09 | 6,028 | 6,034 | 5,965 | 5,978 | -8 | -0.1% | 1,547,500 |
| 2017/06/08 | 6,000 | 6,013 | 5,966 | 5,986 | +10 | +0.2% | 906,500 |
| 2017/06/07 | 6,000 | 6,013 | 5,952 | 5,976 | -26 | -0.4% | 707,400 |
| 2017/06/06 | 6,105 | 6,109 | 5,992 | 6,002 | -111 | -1.8% | 807,400 |
| 2017/06/05 | 5,979 | 6,133 | 5,953 | 6,113 | +134 | +2.2% | 997,000 |
| 2017/06/02 | 5,929 | 6,000 | 5,878 | 5,979 | +86 | +1.5% | 1,272,900 |
| 2017/06/01 | 5,830 | 5,915 | 5,817 | 5,893 | +57 | +1% | 1,331,600 |
| 2017/05/31 | 5,807 | 5,876 | 5,806 | 5,836 | -3 | -0.1% | 2,273,000 |
| 2017/05/30 | 5,905 | 5,909 | 5,833 | 5,839 | -52 | -0.9% | 591,000 |
| 2017/05/29 | 5,910 | 5,930 | 5,872 | 5,891 | -34 | -0.6% | 530,900 |
| 2017/05/26 | 5,961 | 5,984 | 5,924 | 5,925 | -29 | -0.5% | 845,100 |
| 2017/05/25 | 5,965 | 5,979 | 5,924 | 5,954 | -36 | -0.6% | 733,100 |
| 2017/05/24 | 5,985 | 6,003 | 5,965 | 5,990 | +32 | +0.5% | 720,200 |
| 2017/05/23 | 5,944 | 5,994 | 5,944 | 5,958 | -25 | -0.4% | 499,300 |
| 2017/05/22 | 5,969 | 6,000 | 5,948 | 5,983 | -12 | -0.2% | 516,800 |
| 2017/05/19 | 5,971 | 6,015 | 5,937 | 5,995 | +19 | +0.3% | 805,500 |
| 2017/05/18 | 5,950 | 6,041 | 5,935 | 5,976 | -1 | ±0% | 1,073,200 |
| 2017/05/17 | 5,997 | 6,030 | 5,945 | 5,977 | -57 | -0.9% | 710,600 |
| 2017/05/16 | 6,008 | 6,067 | 6,001 | 6,034 | +63 | +1.1% | 1,063,500 |
| 2017/05/15 | 5,972 | 6,065 | 5,955 | 5,971 | -25 | -0.4% | 799,800 |
| 2017/05/12 | 6,032 | 6,047 | 5,966 | 5,996 | -14 | -0.2% | 1,306,600 |
| 2017/05/11 | 5,969 | 6,033 | 5,942 | 6,010 | +16 | +0.3% | 797,600 |
1901～
1950
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
