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 |
|---|---|---|---|---|---|---|---|
| 2014/01/17 | 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 |
| 2013/11/14 | 3,935 | 4,000 | 3,930 | 3,950 | +15 | +0.4% | 1,575,000 |
| 2013/11/13 | 3,930 | 3,955 | 3,920 | 3,935 | -30 | -0.8% | 813,900 |
| 2013/11/12 | 3,900 | 3,970 | 3,890 | 3,965 | +65 | +1.7% | 1,236,400 |
| 2013/11/11 | 3,935 | 3,935 | 3,890 | 3,900 | -5 | -0.1% | 1,117,600 |
| 2013/11/08 | 3,855 | 3,920 | 3,850 | 3,905 | -10 | -0.3% | 1,175,900 |
| 2013/11/07 | 3,915 | 3,920 | 3,880 | 3,915 | +5 | +0.1% | 1,344,000 |
| 2013/11/06 | 3,875 | 3,925 | 3,875 | 3,910 | +5 | +0.1% | 735,700 |
| 2013/11/05 | 3,835 | 3,905 | 3,835 | 3,905 | +15 | +0.4% | 1,332,700 |
| 2013/11/01 | 3,855 | 3,910 | 3,790 | 3,890 | +40 | +1% | 1,744,100 |
| 2013/10/31 | 3,850 | 3,875 | 3,830 | 3,850 | -5 | -0.1% | 1,133,700 |
2801～
2850
件表示中 / 3732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 | 407,300円 | +0.1% | -3.4% | 3.93% | 27.69倍 | 1.39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 | 254,800円 | +20.9% | +10.6% | 2.59% | 12.04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 | 243,700円 | -3.5% | -11.3% | 2.46% | 22.38倍 | 1.52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 | 153,900円 | +0.6% | +43.3% | 5.20% | 10.79倍 | 0.94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 |
| 参天薬 | 166,100円 | -2.0% | -7.3% | 2.29% | 16.61倍 | 1.96倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
市場注目の銘柄
チャート関連のコラム
