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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 7,621 | 7,670 | 7,491 | 7,655 | +115 | +1.5% | 826,800 |
| 2016/01/12 | 7,680 | 7,800 | 7,532 | 7,540 | -270 | -3.5% | 1,419,200 |
| 2016/01/08 | 7,666 | 7,985 | 7,662 | 7,810 | +11 | +0.1% | 1,561,000 |
| 2016/01/07 | 7,842 | 7,941 | 7,703 | 7,799 | -38 | -0.5% | 875,300 |
| 2016/01/06 | 7,697 | 7,864 | 7,661 | 7,837 | +103 | +1.3% | 905,000 |
| 2016/01/05 | 7,732 | 7,819 | 7,628 | 7,734 | -82 | -1% | 958,500 |
| 2016/01/04 | 7,913 | 8,039 | 7,800 | 7,816 | -247 | -3.1% | 1,171,400 |
| 2015/12/30 | 8,137 | 8,170 | 7,988 | 8,063 | -48 | -0.6% | 768,400 |
| 2015/12/29 | 7,996 | 8,127 | 7,943 | 8,111 | +115 | +1.4% | 569,400 |
| 2015/12/28 | 7,924 | 8,019 | 7,816 | 7,996 | +49 | +0.6% | 462,400 |
| 2015/12/25 | 7,900 | 8,029 | 7,858 | 7,947 | +129 | +1.7% | 538,900 |
| 2015/12/24 | 8,125 | 8,164 | 7,816 | 7,818 | -268 | -3.3% | 900,400 |
| 2015/12/22 | 8,003 | 8,173 | 7,994 | 8,086 | +83 | +1% | 773,200 |
| 2015/12/21 | 7,900 | 8,056 | 7,876 | 8,003 | -74 | -0.9% | 1,224,800 |
| 2015/12/18 | 8,095 | 8,486 | 8,072 | 8,077 | -22 | -0.3% | 2,323,500 |
| 2015/12/17 | 7,995 | 8,194 | 7,875 | 8,099 | +299 | +3.8% | 1,740,900 |
| 2015/12/16 | 7,687 | 7,803 | 7,671 | 7,800 | +240 | +3.2% | 1,082,300 |
| 2015/12/15 | 7,645 | 7,704 | 7,551 | 7,560 | -37 | -0.5% | 893,100 |
| 2015/12/14 | 7,529 | 7,626 | 7,494 | 7,597 | -82 | -1.1% | 1,022,800 |
| 2015/12/11 | 7,523 | 7,738 | 7,514 | 7,679 | +40 | +0.5% | 2,428,300 |
| 2015/12/10 | 7,644 | 7,720 | 7,571 | 7,639 | -169 | -2.2% | 1,201,900 |
| 2015/12/09 | 7,877 | 7,945 | 7,785 | 7,808 | -192 | -2.4% | 1,014,500 |
| 2015/12/08 | 8,035 | 8,109 | 7,959 | 8,000 | +31 | +0.4% | 1,188,500 |
| 2015/12/07 | 7,970 | 8,027 | 7,900 | 7,969 | +84 | +1.1% | 544,100 |
| 2015/12/04 | 7,954 | 8,001 | 7,863 | 7,885 | -224 | -2.8% | 801,200 |
| 2015/12/03 | 8,097 | 8,171 | 8,055 | 8,109 | +56 | +0.7% | 796,500 |
| 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 |
2351～
2400
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
