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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 3,948 | 3,951 | 3,888 | 3,943 | +24 | +0.6% | 1,461,400 |
| 2014/01/30 | 3,922 | 3,926 | 3,880 | 3,919 | -56 | -1.4% | 2,093,400 |
| 2014/01/29 | 3,940 | 3,975 | 3,918 | 3,975 | +80 | +2.1% | 1,294,800 |
| 2014/01/28 | 3,901 | 3,920 | 3,890 | 3,895 | -7 | -0.2% | 1,548,700 |
| 2014/01/27 | 3,917 | 3,926 | 3,895 | 3,902 | -67 | -1.7% | 1,983,300 |
| 2014/01/24 | 3,966 | 4,000 | 3,945 | 3,969 | -26 | -0.7% | 1,951,400 |
| 2014/01/23 | 4,030 | 4,039 | 3,987 | 3,995 | -25 | -0.6% | 1,163,400 |
| 2014/01/22 | 3,994 | 4,029 | 3,976 | 4,020 | +13 | +0.3% | 1,268,400 |
| 2014/01/21 | 3,980 | 4,024 | 3,971 | 4,007 | +45 | +1.1% | 1,040,800 |
| 2014/01/20 | 3,982 | 3,985 | 3,957 | 3,962 | -16 | -0.4% | 766,300 |
| 2014/01/17 | 3,989 | 3,991 | 3,961 | 3,978 | -12 | -0.3% | 1,055,400 |
| 2014/01/16 | 3,998 | 4,012 | 3,982 | 3,990 | +14 | +0.4% | 946,300 |
| 2014/01/15 | 3,950 | 3,976 | 3,937 | 3,976 | +50 | +1.3% | 1,214,600 |
| 2014/01/14 | 3,943 | 3,962 | 3,915 | 3,926 | -64 | -1.6% | 2,051,000 |
| 2014/01/10 | 3,960 | 4,005 | 3,945 | 3,990 | +20 | +0.5% | 2,288,100 |
| 2014/01/09 | 3,995 | 4,005 | 3,965 | 3,970 | -40 | -1% | 1,561,800 |
| 2014/01/08 | 3,995 | 4,010 | 3,980 | 4,010 | +35 | +0.9% | 918,000 |
| 2014/01/07 | 4,000 | 4,020 | 3,970 | 3,975 | -15 | -0.4% | 1,406,600 |
| 2014/01/06 | 4,055 | 4,065 | 3,970 | 3,990 | -85 | -2.1% | 2,185,100 |
| 2013/12/30 | 4,040 | 4,075 | 4,030 | 4,075 | +65 | +1.6% | 1,195,400 |
| 2013/12/27 | 4,035 | 4,040 | 4,000 | 4,010 | -20 | -0.5% | 1,307,200 |
| 2013/12/26 | 3,970 | 4,030 | 3,960 | 4,030 | +80 | +2% | 1,160,400 |
| 2013/12/25 | 3,930 | 3,950 | 3,930 | 3,950 | +5 | +0.1% | 1,405,000 |
| 2013/12/24 | 3,980 | 3,980 | 3,935 | 3,945 | -10 | -0.3% | 1,553,400 |
| 2013/12/20 | 3,965 | 3,980 | 3,940 | 3,955 | -35 | -0.9% | 1,892,700 |
| 2013/12/19 | 3,995 | 4,000 | 3,970 | 3,990 | +25 | +0.6% | 1,471,900 |
| 2013/12/18 | 3,935 | 3,975 | 3,925 | 3,965 | +15 | +0.4% | 1,895,800 |
| 2013/12/17 | 3,985 | 4,000 | 3,935 | 3,950 | +5 | +0.1% | 1,306,400 |
| 2013/12/16 | 4,000 | 4,015 | 3,940 | 3,945 | -55 | -1.4% | 1,301,900 |
| 2013/12/13 | 3,995 | 4,035 | 3,985 | 4,000 | +10 | +0.3% | 3,294,800 |
| 2013/12/12 | 4,010 | 4,015 | 3,965 | 3,990 | -45 | -1.1% | 1,188,200 |
| 2013/12/11 | 4,010 | 4,045 | 4,010 | 4,035 | -10 | -0.2% | 993,500 |
| 2013/12/10 | 4,045 | 4,055 | 4,020 | 4,045 | +5 | +0.1% | 1,231,000 |
| 2013/12/09 | 4,020 | 4,040 | 4,005 | 4,040 | +55 | +1.4% | 1,440,700 |
| 2013/12/06 | 3,960 | 3,990 | 3,945 | 3,985 | +20 | +0.5% | 1,106,500 |
| 2013/12/05 | 3,980 | 4,020 | 3,955 | 3,965 | ±0 | ±0% | 1,452,100 |
| 2013/12/04 | 4,005 | 4,035 | 3,960 | 3,965 | -85 | -2.1% | 1,479,800 |
| 2013/12/03 | 4,045 | 4,075 | 4,035 | 4,050 | +25 | +0.6% | 1,502,600 |
| 2013/12/02 | 4,000 | 4,035 | 3,995 | 4,025 | +25 | +0.6% | 1,326,000 |
| 2013/11/29 | 3,975 | 4,000 | 3,965 | 4,000 | +10 | +0.3% | 1,080,500 |
| 2013/11/28 | 3,980 | 3,990 | 3,965 | 3,990 | +25 | +0.6% | 962,600 |
| 2013/11/27 | 3,955 | 3,965 | 3,940 | 3,965 | -5 | -0.1% | 1,038,200 |
| 2013/11/26 | 3,975 | 3,990 | 3,950 | 3,970 | -10 | -0.3% | 1,253,900 |
| 2013/11/25 | 3,975 | 3,995 | 3,955 | 3,980 | +35 | +0.9% | 1,092,000 |
| 2013/11/22 | 3,970 | 3,975 | 3,930 | 3,945 | -5 | -0.1% | 1,544,800 |
| 2013/11/21 | 3,935 | 3,970 | 3,930 | 3,950 | +25 | +0.6% | 1,242,300 |
| 2013/11/20 | 3,975 | 3,995 | 3,920 | 3,925 | -60 | -1.5% | 1,346,100 |
| 2013/11/19 | 4,000 | 4,005 | 3,970 | 3,985 | -30 | -0.7% | 914,300 |
| 2013/11/18 | 3,995 | 4,020 | 3,970 | 4,015 | +30 | +0.8% | 1,550,500 |
| 2013/11/15 | 3,990 | 4,010 | 3,970 | 3,985 | +35 | +0.9% | 1,684,400 |
2751～
2800
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
