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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
