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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 8,294 | 8,385 | 8,180 | 8,220 | -126 | -1.5% | 988,000 |
| 2015/07/03 | 8,277 | 8,361 | 8,258 | 8,346 | +36 | +0.4% | 657,900 |
| 2015/07/02 | 8,257 | 8,340 | 8,223 | 8,310 | +106 | +1.3% | 825,600 |
| 2015/07/01 | 8,213 | 8,272 | 8,130 | 8,204 | -12 | -0.1% | 854,700 |
| 2015/06/30 | 8,199 | 8,319 | 8,190 | 8,216 | +8 | +0.1% | 1,089,100 |
| 2015/06/29 | 8,300 | 8,406 | 8,206 | 8,208 | -333 | -3.9% | 1,192,300 |
| 2015/06/26 | 8,500 | 8,735 | 8,444 | 8,541 | +99 | +1.2% | 1,726,100 |
| 2015/06/25 | 8,436 | 8,581 | 8,383 | 8,442 | +60 | +0.7% | 1,651,600 |
| 2015/06/24 | 8,296 | 8,469 | 8,289 | 8,382 | +182 | +2.2% | 1,870,600 |
| 2015/06/23 | 8,000 | 8,200 | 7,981 | 8,200 | +221 | +2.8% | 1,492,700 |
| 2015/06/22 | 7,795 | 7,989 | 7,794 | 7,979 | +179 | +2.3% | 967,200 |
| 2015/06/19 | 7,950 | 7,993 | 7,781 | 7,800 | -78 | -1% | 2,534,300 |
| 2015/06/18 | 7,925 | 7,937 | 7,865 | 7,878 | -27 | -0.3% | 738,400 |
| 2015/06/17 | 7,980 | 8,030 | 7,861 | 7,905 | -75 | -0.9% | 747,200 |
| 2015/06/16 | 7,866 | 7,999 | 7,865 | 7,980 | +34 | +0.4% | 1,019,800 |
| 2015/06/15 | 7,840 | 7,967 | 7,835 | 7,946 | +60 | +0.8% | 858,700 |
| 2015/06/12 | 7,981 | 7,988 | 7,841 | 7,886 | -26 | -0.3% | 2,144,600 |
| 2015/06/11 | 7,790 | 7,912 | 7,764 | 7,912 | +197 | +2.6% | 1,133,600 |
| 2015/06/10 | 7,750 | 7,754 | 7,620 | 7,715 | -28 | -0.4% | 1,617,200 |
| 2015/06/09 | 7,880 | 7,894 | 7,743 | 7,743 | -151 | -1.9% | 970,300 |
| 2015/06/08 | 7,950 | 7,958 | 7,854 | 7,894 | -17 | -0.2% | 809,100 |
| 2015/06/05 | 7,862 | 7,973 | 7,860 | 7,911 | +3 | ±0% | 1,145,500 |
| 2015/06/04 | 7,899 | 7,918 | 7,859 | 7,908 | +49 | +0.6% | 1,370,100 |
| 2015/06/03 | 8,000 | 8,000 | 7,832 | 7,859 | -171 | -2.1% | 1,422,100 |
| 2015/06/02 | 8,000 | 8,070 | 7,963 | 8,030 | +58 | +0.7% | 1,115,600 |
| 2015/06/01 | 7,750 | 7,986 | 7,684 | 7,972 | +172 | +2.2% | 2,039,900 |
| 2015/05/29 | 7,850 | 8,025 | 7,750 | 7,800 | -135 | -1.7% | 5,819,000 |
| 2015/05/28 | 7,900 | 7,994 | 7,804 | 7,935 | +19 | +0.2% | 2,256,700 |
| 2015/05/27 | 8,051 | 8,080 | 7,900 | 7,916 | -199 | -2.5% | 2,284,600 |
| 2015/05/26 | 8,147 | 8,179 | 8,068 | 8,115 | -27 | -0.3% | 1,357,500 |
| 2015/05/25 | 8,057 | 8,199 | 7,998 | 8,142 | +177 | +2.2% | 1,131,000 |
| 2015/05/22 | 8,190 | 8,190 | 7,951 | 7,965 | -151 | -1.9% | 1,485,900 |
| 2015/05/21 | 8,195 | 8,282 | 8,106 | 8,116 | -28 | -0.3% | 1,469,600 |
| 2015/05/20 | 8,100 | 8,278 | 8,051 | 8,144 | +94 | +1.2% | 2,058,200 |
| 2015/05/19 | 7,985 | 8,098 | 7,941 | 8,050 | +56 | +0.7% | 1,350,600 |
| 2015/05/18 | 8,014 | 8,114 | 7,952 | 7,994 | -63 | -0.8% | 976,000 |
| 2015/05/15 | 7,852 | 8,129 | 7,852 | 8,057 | +183 | +2.3% | 1,450,600 |
| 2015/05/14 | 7,783 | 8,000 | 7,604 | 7,874 | +12 | +0.2% | 2,192,500 |
| 2015/05/13 | 7,899 | 7,965 | 7,799 | 7,862 | -83 | -1% | 1,416,000 |
| 2015/05/12 | 7,991 | 8,002 | 7,837 | 7,945 | -56 | -0.7% | 931,700 |
| 2015/05/11 | 7,975 | 8,085 | 7,917 | 8,001 | +118 | +1.5% | 1,272,000 |
| 2015/05/08 | 7,871 | 7,921 | 7,827 | 7,883 | -17 | -0.2% | 1,052,200 |
| 2015/05/07 | 7,931 | 8,178 | 7,878 | 7,900 | -100 | -1.3% | 1,717,400 |
| 2015/05/01 | 8,000 | 8,054 | 7,947 | 8,000 | -32 | -0.4% | 1,165,000 |
| 2015/04/30 | 7,770 | 8,124 | 7,741 | 8,032 | +125 | +1.6% | 2,638,500 |
| 2015/04/28 | 8,170 | 8,216 | 7,866 | 7,907 | -335 | -4.1% | 2,227,200 |
| 2015/04/27 | 8,003 | 8,264 | 8,001 | 8,242 | +110 | +1.4% | 1,332,200 |
| 2015/04/24 | 8,220 | 8,259 | 8,080 | 8,132 | -104 | -1.3% | 1,575,300 |
| 2015/04/23 | 8,489 | 8,496 | 8,215 | 8,236 | -249 | -2.9% | 1,689,400 |
| 2015/04/22 | 8,526 | 8,549 | 8,440 | 8,485 | -10 | -0.1% | 1,210,900 |
2401～
2450
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
