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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 5,893 | 5,930 | 5,868 | 5,914 | +39 | +0.7% | 661,900 |
| 2016/08/19 | 5,879 | 5,916 | 5,817 | 5,875 | -5 | -0.1% | 1,020,000 |
| 2016/08/18 | 6,000 | 6,026 | 5,877 | 5,880 | -178 | -2.9% | 1,254,800 |
| 2016/08/17 | 6,063 | 6,106 | 6,019 | 6,058 | -16 | -0.3% | 876,500 |
| 2016/08/16 | 6,038 | 6,118 | 6,036 | 6,074 | +29 | +0.5% | 1,144,200 |
| 2016/08/15 | 6,159 | 6,159 | 6,028 | 6,045 | -185 | -3% | 658,100 |
| 2016/08/12 | 6,175 | 6,230 | 6,091 | 6,230 | +138 | +2.3% | 1,075,300 |
| 2016/08/10 | 6,078 | 6,158 | 6,066 | 6,092 | -72 | -1.2% | 1,066,400 |
| 2016/08/09 | 6,133 | 6,205 | 6,108 | 6,164 | +47 | +0.8% | 1,049,600 |
| 2016/08/08 | 6,028 | 6,120 | 6,011 | 6,117 | +123 | +2.1% | 755,500 |
| 2016/08/05 | 6,079 | 6,091 | 5,946 | 5,994 | -105 | -1.7% | 1,041,300 |
| 2016/08/04 | 5,900 | 6,105 | 5,900 | 6,099 | +190 | +3.2% | 1,400,100 |
| 2016/08/03 | 5,805 | 6,100 | 5,804 | 5,909 | -96 | -1.6% | 1,329,200 |
| 2016/08/02 | 6,023 | 6,065 | 5,997 | 6,005 | -89 | -1.5% | 621,800 |
| 2016/08/01 | 6,060 | 6,129 | 6,001 | 6,094 | +50 | +0.8% | 871,300 |
| 2016/07/29 | 5,953 | 6,114 | 5,898 | 6,044 | -9 | -0.1% | 1,267,100 |
| 2016/07/28 | 6,168 | 6,216 | 6,036 | 6,053 | -160 | -2.6% | 847,100 |
| 2016/07/27 | 6,250 | 6,311 | 6,194 | 6,213 | +10 | +0.2% | 840,300 |
| 2016/07/26 | 6,200 | 6,222 | 6,131 | 6,203 | -98 | -1.6% | 858,400 |
| 2016/07/25 | 6,300 | 6,343 | 6,240 | 6,301 | +26 | +0.4% | 676,000 |
| 2016/07/22 | 6,221 | 6,291 | 6,167 | 6,275 | +29 | +0.5% | 678,700 |
| 2016/07/21 | 6,319 | 6,327 | 6,220 | 6,246 | +26 | +0.4% | 654,000 |
| 2016/07/20 | 6,227 | 6,239 | 6,154 | 6,220 | -4 | -0.1% | 886,600 |
| 2016/07/19 | 6,061 | 6,231 | 6,045 | 6,224 | +241 | +4% | 1,138,100 |
| 2016/07/15 | 6,000 | 6,039 | 5,944 | 5,983 | -93 | -1.5% | 1,344,800 |
| 2016/07/14 | 5,989 | 6,090 | 5,956 | 6,076 | +164 | +2.8% | 879,400 |
| 2016/07/13 | 6,001 | 6,020 | 5,898 | 5,912 | -10 | -0.2% | 972,400 |
| 2016/07/12 | 5,900 | 5,959 | 5,834 | 5,922 | +194 | +3.4% | 1,174,700 |
| 2016/07/11 | 5,609 | 5,757 | 5,604 | 5,728 | +219 | +4% | 690,600 |
| 2016/07/08 | 5,600 | 5,641 | 5,494 | 5,509 | -59 | -1.1% | 1,497,600 |
| 2016/07/07 | 5,530 | 5,581 | 5,511 | 5,568 | +105 | +1.9% | 746,600 |
| 2016/07/06 | 5,532 | 5,535 | 5,366 | 5,463 | -137 | -2.4% | 1,420,300 |
| 2016/07/05 | 5,729 | 5,747 | 5,558 | 5,600 | -161 | -2.8% | 1,130,900 |
| 2016/07/04 | 5,801 | 5,801 | 5,711 | 5,761 | -34 | -0.6% | 617,700 |
| 2016/07/01 | 5,716 | 5,811 | 5,702 | 5,795 | +107 | +1.9% | 1,272,700 |
| 2016/06/30 | 6,011 | 6,020 | 5,682 | 5,688 | -246 | -4.1% | 2,303,900 |
| 2016/06/29 | 5,805 | 5,948 | 5,805 | 5,934 | +172 | +3% | 1,211,200 |
| 2016/06/28 | 5,530 | 5,820 | 5,515 | 5,762 | +99 | +1.7% | 886,000 |
| 2016/06/27 | 5,549 | 5,704 | 5,538 | 5,663 | +254 | +4.7% | 1,174,300 |
| 2016/06/24 | 5,900 | 5,940 | 5,383 | 5,409 | -480 | -8.2% | 1,555,200 |
| 2016/06/23 | 5,937 | 5,937 | 5,865 | 5,889 | +5 | +0.1% | 487,200 |
| 2016/06/22 | 5,891 | 5,939 | 5,837 | 5,884 | -107 | -1.8% | 798,900 |
| 2016/06/21 | 5,828 | 6,007 | 5,800 | 5,991 | +120 | +2% | 862,300 |
| 2016/06/20 | 5,866 | 5,925 | 5,836 | 5,871 | +86 | +1.5% | 844,900 |
| 2016/06/17 | 5,770 | 5,874 | 5,770 | 5,785 | +78 | +1.4% | 1,521,900 |
| 2016/06/16 | 5,960 | 5,998 | 5,688 | 5,707 | -314 | -5.2% | 1,194,000 |
| 2016/06/15 | 5,984 | 6,054 | 5,960 | 6,021 | +31 | +0.5% | 700,200 |
| 2016/06/14 | 6,053 | 6,094 | 5,941 | 5,990 | -90 | -1.5% | 781,500 |
| 2016/06/13 | 6,216 | 6,224 | 6,080 | 6,080 | -236 | -3.7% | 750,000 |
| 2016/06/10 | 6,397 | 6,418 | 6,272 | 6,316 | -31 | -0.5% | 1,787,600 |
2201～
2250
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
