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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 7,936 | 8,098 | 7,920 | 8,053 | -1 | ±0% | 1,085,500 |
| 2015/12/01 | 7,931 | 8,072 | 7,817 | 8,054 | +57 | +0.7% | 1,326,000 |
| 2015/11/30 | 8,204 | 8,230 | 7,997 | 7,997 | -198 | -2.4% | 1,762,500 |
| 2015/11/27 | 8,233 | 8,244 | 8,168 | 8,195 | +1 | ±0% | 711,100 |
| 2015/11/26 | 8,178 | 8,236 | 8,156 | 8,194 | +62 | +0.8% | 775,100 |
| 2015/11/25 | 8,101 | 8,190 | 8,052 | 8,132 | -8 | -0.1% | 1,005,800 |
| 2015/11/24 | 7,850 | 8,164 | 7,850 | 8,140 | +363 | +4.7% | 1,935,500 |
| 2015/11/20 | 7,742 | 7,788 | 7,704 | 7,777 | +35 | +0.5% | 731,300 |
| 2015/11/19 | 7,778 | 7,807 | 7,721 | 7,742 | +30 | +0.4% | 986,200 |
| 2015/11/18 | 7,761 | 7,778 | 7,696 | 7,712 | +22 | +0.3% | 650,800 |
| 2015/11/17 | 7,780 | 7,819 | 7,690 | 7,690 | +28 | +0.4% | 945,600 |
| 2015/11/16 | 7,544 | 7,699 | 7,515 | 7,662 | -16 | -0.2% | 681,200 |
| 2015/11/13 | 7,618 | 7,707 | 7,557 | 7,678 | -141 | -1.8% | 1,801,100 |
| 2015/11/12 | 7,887 | 7,931 | 7,810 | 7,819 | -99 | -1.3% | 928,700 |
| 2015/11/11 | 7,735 | 7,960 | 7,732 | 7,918 | +144 | +1.9% | 1,029,000 |
| 2015/11/10 | 7,559 | 7,777 | 7,559 | 7,774 | +116 | +1.5% | 784,100 |
| 2015/11/09 | 7,570 | 7,658 | 7,552 | 7,658 | +107 | +1.4% | 888,200 |
| 2015/11/06 | 7,477 | 7,583 | 7,440 | 7,551 | +54 | +0.7% | 523,500 |
| 2015/11/05 | 7,430 | 7,572 | 7,411 | 7,497 | +125 | +1.7% | 875,400 |
| 2015/11/04 | 7,300 | 7,435 | 7,294 | 7,372 | +54 | +0.7% | 1,470,900 |
| 2015/11/02 | 7,501 | 7,564 | 7,316 | 7,318 | -290 | -3.8% | 1,447,400 |
| 2015/10/30 | 7,411 | 7,717 | 7,340 | 7,608 | +209 | +2.8% | 1,745,200 |
| 2015/10/29 | 7,363 | 7,404 | 7,304 | 7,399 | +10 | +0.1% | 2,252,200 |
| 2015/10/28 | 7,395 | 7,448 | 7,328 | 7,389 | +104 | +1.4% | 1,305,000 |
| 2015/10/27 | 7,293 | 7,398 | 7,247 | 7,285 | +6 | +0.1% | 1,018,000 |
| 2015/10/26 | 7,248 | 7,315 | 7,150 | 7,279 | +119 | +1.7% | 1,417,700 |
| 2015/10/23 | 7,186 | 7,188 | 7,082 | 7,160 | +94 | +1.3% | 1,188,900 |
| 2015/10/22 | 7,119 | 7,222 | 7,048 | 7,066 | -101 | -1.4% | 813,600 |
| 2015/10/21 | 7,065 | 7,196 | 7,011 | 7,167 | +171 | +2.4% | 1,407,300 |
| 2015/10/20 | 7,083 | 7,083 | 6,952 | 6,996 | -19 | -0.3% | 603,600 |
| 2015/10/19 | 7,030 | 7,109 | 6,999 | 7,015 | +15 | +0.2% | 999,200 |
| 2015/10/16 | 7,022 | 7,113 | 6,952 | 7,000 | +35 | +0.5% | 1,071,300 |
| 2015/10/15 | 6,804 | 6,991 | 6,784 | 6,965 | +119 | +1.7% | 1,449,600 |
| 2015/10/14 | 6,997 | 7,047 | 6,770 | 6,846 | -72 | -1% | 1,758,100 |
| 2015/10/13 | 6,870 | 6,988 | 6,863 | 6,918 | +5 | +0.1% | 1,282,500 |
| 2015/10/09 | 6,751 | 6,916 | 6,689 | 6,913 | +229 | +3.4% | 2,238,700 |
| 2015/10/08 | 6,888 | 6,910 | 6,675 | 6,684 | -203 | -2.9% | 1,645,600 |
| 2015/10/07 | 7,000 | 7,034 | 6,778 | 6,887 | -155 | -2.2% | 1,672,300 |
| 2015/10/06 | 7,161 | 7,173 | 6,945 | 7,042 | +2 | ±0% | 1,605,900 |
| 2015/10/05 | 7,000 | 7,125 | 6,942 | 7,040 | +166 | +2.4% | 955,500 |
| 2015/10/02 | 6,843 | 6,934 | 6,781 | 6,874 | -178 | -2.5% | 1,680,400 |
| 2015/10/01 | 7,086 | 7,131 | 6,880 | 7,052 | +22 | +0.3% | 1,652,200 |
| 2015/09/30 | 7,000 | 7,068 | 6,834 | 7,030 | +270 | +4% | 1,923,700 |
| 2015/09/29 | 7,103 | 7,149 | 6,750 | 6,760 | -527 | -7.2% | 2,507,700 |
| 2015/09/28 | 7,669 | 7,726 | 7,235 | 7,287 | -339 | -4.4% | 1,747,300 |
| 2015/09/25 | 7,495 | 7,668 | 7,430 | 7,626 | +104 | +1.4% | 1,709,000 |
| 2015/09/24 | 7,749 | 7,823 | 7,522 | 7,522 | -383 | -4.8% | 1,302,200 |
| 2015/09/18 | 7,960 | 8,081 | 7,861 | 7,905 | -72 | -0.9% | 1,380,200 |
| 2015/09/17 | 8,010 | 8,010 | 7,889 | 7,977 | +21 | +0.3% | 773,300 |
| 2015/09/16 | 8,009 | 8,050 | 7,865 | 7,956 | +13 | +0.2% | 776,600 |
2301～
2350
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
