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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 8,524 | 8,580 | 8,412 | 8,495 | +47 | +0.6% | 1,076,300 |
| 2015/04/20 | 8,277 | 8,529 | 8,273 | 8,448 | +142 | +1.7% | 1,379,400 |
| 2015/04/17 | 8,270 | 8,341 | 8,257 | 8,306 | -6 | -0.1% | 1,107,400 |
| 2015/04/16 | 8,299 | 8,355 | 8,230 | 8,312 | -26 | -0.3% | 1,494,700 |
| 2015/04/15 | 8,280 | 8,365 | 8,238 | 8,338 | -86 | -1% | 1,190,900 |
| 2015/04/14 | 8,301 | 8,440 | 8,283 | 8,424 | +94 | +1.1% | 1,143,600 |
| 2015/04/13 | 8,375 | 8,400 | 8,288 | 8,330 | -101 | -1.2% | 1,509,000 |
| 2015/04/10 | 8,841 | 8,891 | 8,348 | 8,431 | -439 | -4.9% | 3,371,100 |
| 2015/04/09 | 8,560 | 9,024 | 8,540 | 8,870 | +328 | +3.8% | 3,769,700 |
| 2015/04/08 | 8,480 | 8,630 | 8,415 | 8,542 | +104 | +1.2% | 1,654,000 |
| 2015/04/07 | 8,391 | 8,447 | 8,284 | 8,438 | +67 | +0.8% | 1,707,500 |
| 2015/04/06 | 8,175 | 8,403 | 8,121 | 8,371 | +51 | +0.6% | 1,604,600 |
| 2015/04/03 | 8,370 | 8,418 | 8,211 | 8,320 | -50 | -0.6% | 1,771,600 |
| 2015/04/02 | 8,350 | 8,447 | 8,281 | 8,370 | +14 | +0.2% | 2,331,600 |
| 2015/04/01 | 8,400 | 8,490 | 8,257 | 8,356 | -179 | -2.1% | 3,821,300 |
| 2015/03/31 | 8,863 | 8,927 | 8,535 | 8,535 | -263 | -3% | 3,705,200 |
| 2015/03/30 | 8,761 | 8,928 | 8,752 | 8,798 | -5 | -0.1% | 3,150,700 |
| 2015/03/27 | 8,705 | 9,085 | 8,702 | 8,803 | -115 | -1.3% | 4,826,600 |
| 2015/03/26 | 8,946 | 9,070 | 8,620 | 8,918 | -132 | -1.5% | 7,219,000 |
| 2015/03/25 | 9,374 | 9,399 | 8,930 | 9,050 | -520 | -5.4% | 9,627,300 |
| 2015/03/24 | 8,747 | 9,756 | 8,707 | 9,570 | +822 | +9.4% | 23,768,600 |
| 2015/03/23 | 8,000 | 8,748 | 7,999 | 8,748 | +1,500 | +20.7% | 5,817,700 |
| 2015/03/20 | 7,343 | 7,375 | 7,248 | 7,248 | -62 | -0.8% | 3,386,000 |
| 2015/03/19 | 7,249 | 7,320 | 7,189 | 7,310 | +107 | +1.5% | 2,984,000 |
| 2015/03/18 | 7,100 | 7,228 | 7,081 | 7,203 | +47 | +0.7% | 1,971,400 |
| 2015/03/17 | 6,919 | 7,235 | 6,911 | 7,156 | +240 | +3.5% | 3,290,300 |
| 2015/03/16 | 7,120 | 7,130 | 6,910 | 6,916 | -235 | -3.3% | 2,896,500 |
| 2015/03/13 | 7,550 | 7,550 | 7,130 | 7,151 | -401 | -5.3% | 6,052,100 |
| 2015/03/12 | 7,150 | 7,578 | 7,147 | 7,552 | +440 | +6.2% | 4,612,900 |
| 2015/03/11 | 7,000 | 7,146 | 6,954 | 7,112 | +200 | +2.9% | 2,950,200 |
| 2015/03/10 | 6,950 | 6,995 | 6,886 | 6,912 | +33 | +0.5% | 2,255,500 |
| 2015/03/09 | 6,901 | 6,924 | 6,795 | 6,879 | -44 | -0.6% | 2,442,400 |
| 2015/03/06 | 6,730 | 7,045 | 6,728 | 6,923 | +191 | +2.8% | 5,186,500 |
| 2015/03/05 | 6,301 | 6,735 | 6,291 | 6,732 | +449 | +7.1% | 4,405,000 |
| 2015/03/04 | 6,249 | 6,290 | 6,181 | 6,283 | +33 | +0.5% | 1,409,200 |
| 2015/03/03 | 6,202 | 6,260 | 6,180 | 6,250 | +30 | +0.5% | 1,554,000 |
| 2015/03/02 | 6,194 | 6,273 | 6,160 | 6,220 | -22 | -0.4% | 1,152,600 |
| 2015/02/27 | 6,300 | 6,328 | 6,227 | 6,242 | -58 | -0.9% | 1,780,000 |
| 2015/02/26 | 6,175 | 6,300 | 6,175 | 6,300 | +91 | +1.5% | 1,681,600 |
| 2015/02/25 | 6,255 | 6,265 | 6,194 | 6,209 | -49 | -0.8% | 1,169,800 |
| 2015/02/24 | 6,200 | 6,266 | 6,162 | 6,258 | +44 | +0.7% | 1,439,700 |
| 2015/02/23 | 6,160 | 6,264 | 6,160 | 6,214 | +66 | +1.1% | 1,380,500 |
| 2015/02/20 | 6,200 | 6,215 | 6,080 | 6,148 | -69 | -1.1% | 1,950,300 |
| 2015/02/19 | 6,248 | 6,250 | 6,188 | 6,217 | -15 | -0.2% | 1,804,200 |
| 2015/02/18 | 6,249 | 6,274 | 6,203 | 6,232 | -35 | -0.6% | 1,698,900 |
| 2015/02/17 | 6,200 | 6,298 | 6,200 | 6,267 | -30 | -0.5% | 1,015,800 |
| 2015/02/16 | 6,250 | 6,326 | 6,171 | 6,297 | +147 | +2.4% | 2,288,600 |
| 2015/02/13 | 6,173 | 6,250 | 6,133 | 6,150 | -30 | -0.5% | 1,778,300 |
| 2015/02/12 | 6,196 | 6,253 | 6,155 | 6,180 | +38 | +0.6% | 1,689,100 |
| 2015/02/10 | 6,147 | 6,155 | 6,011 | 6,142 | -58 | -0.9% | 1,657,000 |
2451～
2500
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
