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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 8,057 | 8,096 | 7,915 | 7,943 | +1 | ±0% | 951,800 |
| 2015/09/14 | 8,135 | 8,194 | 7,942 | 7,942 | -129 | -1.6% | 886,200 |
| 2015/09/11 | 7,845 | 8,135 | 7,840 | 8,071 | +188 | +2.4% | 2,990,400 |
| 2015/09/10 | 7,900 | 7,976 | 7,789 | 7,883 | -278 | -3.4% | 1,190,300 |
| 2015/09/09 | 7,695 | 8,161 | 7,660 | 8,161 | +712 | +9.6% | 1,742,200 |
| 2015/09/08 | 7,979 | 7,979 | 7,445 | 7,449 | -417 | -5.3% | 2,198,600 |
| 2015/09/07 | 7,743 | 7,974 | 7,678 | 7,866 | +90 | +1.2% | 1,250,800 |
| 2015/09/04 | 8,023 | 8,058 | 7,683 | 7,776 | -164 | -2.1% | 1,691,100 |
| 2015/09/03 | 7,856 | 8,088 | 7,841 | 7,940 | +189 | +2.4% | 1,618,400 |
| 2015/09/02 | 7,465 | 7,995 | 7,461 | 7,751 | +98 | +1.3% | 1,854,300 |
| 2015/09/01 | 8,191 | 8,191 | 7,653 | 7,653 | -621 | -7.5% | 1,963,600 |
| 2015/08/31 | 8,099 | 8,285 | 8,083 | 8,274 | +229 | +2.8% | 1,770,300 |
| 2015/08/28 | 7,945 | 8,056 | 7,865 | 8,045 | +331 | +4.3% | 1,652,800 |
| 2015/08/27 | 7,792 | 7,900 | 7,659 | 7,714 | +84 | +1.1% | 1,291,600 |
| 2015/08/26 | 7,466 | 7,659 | 7,426 | 7,630 | +166 | +2.2% | 1,864,900 |
| 2015/08/25 | 7,480 | 8,000 | 7,452 | 7,464 | -229 | -3% | 2,564,300 |
| 2015/08/24 | 7,785 | 8,002 | 7,693 | 7,693 | -369 | -4.6% | 1,846,500 |
| 2015/08/21 | 8,250 | 8,350 | 8,060 | 8,062 | -316 | -3.8% | 1,500,500 |
| 2015/08/20 | 8,539 | 8,568 | 8,366 | 8,378 | -161 | -1.9% | 804,700 |
| 2015/08/19 | 8,698 | 8,737 | 8,537 | 8,539 | -159 | -1.8% | 834,600 |
| 2015/08/18 | 8,736 | 8,777 | 8,681 | 8,698 | -10 | -0.1% | 631,600 |
| 2015/08/17 | 8,647 | 8,800 | 8,576 | 8,708 | +132 | +1.5% | 950,600 |
| 2015/08/14 | 8,604 | 8,670 | 8,522 | 8,576 | -28 | -0.3% | 916,200 |
| 2015/08/13 | 8,408 | 8,605 | 8,335 | 8,604 | +190 | +2.3% | 1,060,100 |
| 2015/08/12 | 8,492 | 8,557 | 8,350 | 8,414 | -79 | -0.9% | 724,700 |
| 2015/08/11 | 8,567 | 8,598 | 8,437 | 8,493 | -73 | -0.9% | 843,200 |
| 2015/08/10 | 8,457 | 8,630 | 8,441 | 8,566 | +109 | +1.3% | 1,059,900 |
| 2015/08/07 | 8,441 | 8,493 | 8,237 | 8,457 | -27 | -0.3% | 1,356,000 |
| 2015/08/06 | 8,610 | 8,711 | 8,484 | 8,484 | -104 | -1.2% | 1,622,800 |
| 2015/08/05 | 8,400 | 8,607 | 8,395 | 8,588 | +207 | +2.5% | 1,521,200 |
| 2015/08/04 | 8,188 | 8,385 | 8,188 | 8,381 | +193 | +2.4% | 1,377,900 |
| 2015/08/03 | 8,069 | 8,200 | 8,055 | 8,188 | +93 | +1.1% | 898,400 |
| 2015/07/31 | 8,094 | 8,161 | 8,015 | 8,095 | +11 | +0.1% | 1,206,800 |
| 2015/07/30 | 8,162 | 8,222 | 8,060 | 8,084 | -42 | -0.5% | 1,352,300 |
| 2015/07/29 | 8,197 | 8,282 | 8,101 | 8,126 | +144 | +1.8% | 1,751,200 |
| 2015/07/28 | 8,000 | 8,068 | 7,874 | 7,982 | -73 | -0.9% | 1,848,800 |
| 2015/07/27 | 8,100 | 8,207 | 8,020 | 8,055 | -374 | -4.4% | 2,701,400 |
| 2015/07/24 | 8,309 | 8,523 | 8,241 | 8,429 | +109 | +1.3% | 2,183,000 |
| 2015/07/23 | 8,152 | 8,384 | 7,975 | 8,320 | -518 | -5.9% | 6,396,300 |
| 2015/07/22 | 8,967 | 8,996 | 8,789 | 8,838 | -129 | -1.4% | 1,258,700 |
| 2015/07/21 | 8,800 | 8,980 | 8,770 | 8,967 | +247 | +2.8% | 1,345,900 |
| 2015/07/17 | 8,786 | 8,830 | 8,650 | 8,720 | -31 | -0.4% | 1,141,800 |
| 2015/07/16 | 8,808 | 8,866 | 8,612 | 8,751 | +52 | +0.6% | 1,580,000 |
| 2015/07/15 | 8,500 | 8,720 | 8,500 | 8,699 | +254 | +3% | 1,667,900 |
| 2015/07/14 | 8,300 | 8,450 | 8,240 | 8,445 | +315 | +3.9% | 1,405,300 |
| 2015/07/13 | 8,127 | 8,223 | 7,812 | 8,130 | -193 | -2.3% | 2,192,900 |
| 2015/07/10 | 8,144 | 8,519 | 8,127 | 8,323 | +147 | +1.8% | 1,766,600 |
| 2015/07/09 | 8,022 | 8,176 | 7,933 | 8,176 | +4 | ±0% | 1,619,000 |
| 2015/07/08 | 8,388 | 8,468 | 8,167 | 8,172 | -269 | -3.2% | 1,234,700 |
| 2015/07/07 | 8,334 | 8,459 | 8,297 | 8,441 | +221 | +2.7% | 898,400 |
2351～
2400
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
