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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
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
