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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 4,369 | 4,396 | 4,350 | 4,356.5 | -5.5 | -0.1% | 992,700 |
| 2014/08/04 | 4,330 | 4,398.5 | 4,253.5 | 4,362 | -24.5 | -0.6% | 1,046,400 |
| 2014/08/01 | 4,392.5 | 4,435 | 4,360 | 4,386.5 | -12.5 | -0.3% | 1,116,700 |
| 2014/07/31 | 4,419 | 4,442.5 | 4,395.5 | 4,399 | -7.5 | -0.2% | 1,097,200 |
| 2014/07/30 | 4,376 | 4,413 | 4,372.5 | 4,406.5 | +24 | +0.5% | 1,112,700 |
| 2014/07/29 | 4,333 | 4,387.5 | 4,333 | 4,382.5 | +53 | +1.2% | 1,209,000 |
| 2014/07/28 | 4,279 | 4,346 | 4,273 | 4,329.5 | +54.5 | +1.3% | 1,240,900 |
| 2014/07/25 | 4,230 | 4,276.5 | 4,225 | 4,275 | +51.5 | +1.2% | 866,100 |
| 2014/07/24 | 4,240 | 4,255 | 4,202.5 | 4,223.5 | -1.5 | ±0% | 871,400 |
| 2014/07/23 | 4,230 | 4,235 | 4,210.5 | 4,225 | -4.5 | -0.1% | 536,800 |
| 2014/07/22 | 4,236 | 4,256 | 4,216 | 4,229.5 | +13.5 | +0.3% | 672,400 |
| 2014/07/18 | 4,214 | 4,228 | 4,185 | 4,216 | -40 | -0.9% | 675,100 |
| 2014/07/17 | 4,264 | 4,274 | 4,253 | 4,256 | +4 | +0.1% | 469,500 |
| 2014/07/16 | 4,246 | 4,277 | 4,246 | 4,252 | -20 | -0.5% | 832,700 |
| 2014/07/15 | 4,239 | 4,288 | 4,226 | 4,272 | +36 | +0.8% | 960,900 |
| 2014/07/14 | 4,215 | 4,247 | 4,205 | 4,236 | +22 | +0.5% | 594,400 |
| 2014/07/11 | 4,141 | 4,235 | 4,139 | 4,214 | +19 | +0.5% | 1,406,900 |
| 2014/07/10 | 4,226 | 4,228 | 4,190 | 4,195 | -30 | -0.7% | 942,000 |
| 2014/07/09 | 4,181 | 4,235 | 4,181 | 4,225 | -2 | ±0% | 831,900 |
| 2014/07/08 | 4,215 | 4,250 | 4,199 | 4,227 | -3 | -0.1% | 977,700 |
| 2014/07/07 | 4,250 | 4,251 | 4,227 | 4,230 | -15 | -0.4% | 607,400 |
| 2014/07/04 | 4,271 | 4,271 | 4,235 | 4,245 | ±0 | ±0% | 521,500 |
| 2014/07/03 | 4,287 | 4,289 | 4,238 | 4,245 | -28 | -0.7% | 788,300 |
| 2014/07/02 | 4,245 | 4,287 | 4,245 | 4,273 | +29 | +0.7% | 1,000,400 |
| 2014/07/01 | 4,268 | 4,276 | 4,220 | 4,244 | ±0 | ±0% | 1,011,600 |
| 2014/06/30 | 4,230 | 4,245 | 4,193 | 4,244 | +33 | +0.8% | 738,600 |
| 2014/06/27 | 4,274 | 4,276 | 4,194 | 4,211 | -48 | -1.1% | 1,010,000 |
| 2014/06/26 | 4,269 | 4,275 | 4,246 | 4,259 | -4 | -0.1% | 539,500 |
| 2014/06/25 | 4,251 | 4,272 | 4,244 | 4,263 | -5 | -0.1% | 495,600 |
| 2014/06/24 | 4,243 | 4,276 | 4,221 | 4,268 | +30 | +0.7% | 615,100 |
| 2014/06/23 | 4,285 | 4,289 | 4,233 | 4,238 | -43 | -1% | 951,500 |
| 2014/06/20 | 4,203 | 4,281 | 4,203 | 4,281 | +45 | +1.1% | 2,204,900 |
| 2014/06/19 | 4,168 | 4,246 | 4,155 | 4,236 | +46 | +1.1% | 1,064,600 |
| 2014/06/18 | 4,187 | 4,203 | 4,174 | 4,190 | +26 | +0.6% | 717,400 |
| 2014/06/17 | 4,097 | 4,193 | 4,096 | 4,164 | +55 | +1.3% | 981,400 |
| 2014/06/16 | 4,142 | 4,144 | 4,095 | 4,109 | -36 | -0.9% | 743,400 |
| 2014/06/13 | 4,064 | 4,159 | 4,064 | 4,145 | +29 | +0.7% | 1,874,300 |
| 2014/06/12 | 4,086 | 4,120 | 4,071 | 4,116 | -23 | -0.6% | 1,020,600 |
| 2014/06/11 | 4,139 | 4,155 | 4,119 | 4,139 | +5 | +0.1% | 745,300 |
| 2014/06/10 | 4,180 | 4,180 | 4,129 | 4,134 | -24 | -0.6% | 718,300 |
| 2014/06/09 | 4,197 | 4,197 | 4,152 | 4,158 | -27 | -0.6% | 1,047,200 |
| 2014/06/06 | 4,220 | 4,227 | 4,171 | 4,185 | -22 | -0.5% | 1,121,400 |
| 2014/06/05 | 4,233 | 4,288 | 4,202 | 4,207 | -83 | -1.9% | 1,848,100 |
| 2014/06/04 | 4,261 | 4,290 | 4,243 | 4,290 | +30 | +0.7% | 1,358,400 |
| 2014/06/03 | 4,254 | 4,283 | 4,241 | 4,260 | +22 | +0.5% | 1,195,700 |
| 2014/06/02 | 4,195 | 4,239 | 4,190 | 4,238 | +73 | +1.8% | 1,514,900 |
| 2014/05/30 | 4,173 | 4,177 | 4,130 | 4,165 | -1 | ±0% | 1,462,600 |
| 2014/05/29 | 4,157 | 4,185 | 4,152 | 4,166 | -17 | -0.4% | 633,100 |
| 2014/05/28 | 4,188 | 4,193 | 4,169 | 4,183 | +10 | +0.2% | 868,200 |
| 2014/05/27 | 4,150 | 4,191 | 4,145 | 4,173 | +26 | +0.6% | 1,299,400 |
2701～
2750
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
