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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
