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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 4,325 | 4,360 | 4,270 | 4,350 | +80 | +1.9% | 1,509,800 |
| 2013/04/05 | 4,300 | 4,370 | 4,240 | 4,270 | +5 | +0.1% | 2,905,600 |
| 2013/04/04 | 4,125 | 4,270 | 4,025 | 4,265 | +150 | +3.6% | 1,946,100 |
| 2013/04/03 | 4,030 | 4,120 | 4,010 | 4,115 | +135 | +3.4% | 1,330,700 |
| 2013/04/02 | 4,060 | 4,075 | 3,905 | 3,980 | -75 | -1.8% | 1,559,400 |
| 2013/04/01 | 4,165 | 4,195 | 4,050 | 4,055 | -145 | -3.5% | 1,693,900 |
| 2013/03/29 | 4,205 | 4,215 | 4,155 | 4,200 | -5 | -0.1% | 878,100 |
| 2013/03/28 | 4,250 | 4,275 | 4,170 | 4,205 | -65 | -1.5% | 1,628,300 |
| 2013/03/27 | 4,260 | 4,300 | 4,250 | 4,270 | -60 | -1.4% | 927,400 |
| 2013/03/26 | 4,345 | 4,370 | 4,330 | 4,330 | -35 | -0.8% | 1,217,700 |
| 2013/03/25 | 4,350 | 4,385 | 4,315 | 4,365 | +55 | +1.3% | 1,139,900 |
| 2013/03/22 | 4,385 | 4,405 | 4,310 | 4,310 | -70 | -1.6% | 1,205,600 |
| 2013/03/21 | 4,370 | 4,400 | 4,350 | 4,380 | +25 | +0.6% | 1,276,900 |
| 2013/03/19 | 4,295 | 4,360 | 4,290 | 4,355 | +110 | +2.6% | 1,316,800 |
| 2013/03/18 | 4,295 | 4,345 | 4,245 | 4,245 | -105 | -2.4% | 1,224,500 |
| 2013/03/15 | 4,305 | 4,360 | 4,300 | 4,350 | +60 | +1.4% | 2,071,200 |
| 2013/03/14 | 4,280 | 4,315 | 4,265 | 4,290 | +20 | +0.5% | 1,352,000 |
| 2013/03/13 | 4,265 | 4,295 | 4,255 | 4,270 | -10 | -0.2% | 772,100 |
| 2013/03/12 | 4,265 | 4,300 | 4,255 | 4,280 | +15 | +0.4% | 1,420,900 |
| 2013/03/11 | 4,275 | 4,275 | 4,235 | 4,265 | -10 | -0.2% | 1,200,500 |
| 2013/03/08 | 4,290 | 4,295 | 4,260 | 4,275 | -15 | -0.3% | 4,778,700 |
| 2013/03/07 | 4,270 | 4,300 | 4,270 | 4,290 | +35 | +0.8% | 1,343,800 |
| 2013/03/06 | 4,205 | 4,255 | 4,180 | 4,255 | +50 | +1.2% | 1,025,500 |
| 2013/03/05 | 4,210 | 4,230 | 4,170 | 4,205 | +15 | +0.4% | 748,300 |
| 2013/03/04 | 4,170 | 4,215 | 4,160 | 4,190 | +30 | +0.7% | 1,017,300 |
| 2013/03/01 | 4,080 | 4,180 | 4,080 | 4,160 | +30 | +0.7% | 1,226,200 |
| 2013/02/28 | 4,060 | 4,135 | 4,045 | 4,130 | +95 | +2.4% | 1,153,700 |
| 2013/02/27 | 4,055 | 4,085 | 4,035 | 4,035 | -30 | -0.7% | 761,100 |
| 2013/02/26 | 4,050 | 4,140 | 4,050 | 4,065 | -90 | -2.2% | 1,522,000 |
| 2013/02/25 | 4,010 | 4,155 | 4,005 | 4,155 | +175 | +4.4% | 2,589,700 |
| 2013/02/22 | 3,915 | 3,980 | 3,885 | 3,980 | +70 | +1.8% | 1,573,200 |
| 2013/02/21 | 3,910 | 3,945 | 3,900 | 3,910 | +5 | +0.1% | 1,105,100 |
| 2013/02/20 | 3,910 | 3,915 | 3,870 | 3,905 | +10 | +0.3% | 1,184,100 |
| 2013/02/19 | 3,880 | 3,910 | 3,880 | 3,895 | ±0 | ±0% | 820,600 |
| 2013/02/18 | 3,870 | 3,900 | 3,855 | 3,895 | +50 | +1.3% | 799,800 |
| 2013/02/15 | 3,845 | 3,870 | 3,820 | 3,845 | -15 | -0.4% | 1,066,400 |
| 2013/02/14 | 3,835 | 3,865 | 3,825 | 3,860 | +15 | +0.4% | 1,070,400 |
| 2013/02/13 | 3,850 | 3,875 | 3,815 | 3,845 | ±0 | ±0% | 940,500 |
| 2013/02/12 | 3,800 | 3,870 | 3,780 | 3,845 | +105 | +2.8% | 1,850,600 |
| 2013/02/08 | 3,700 | 3,760 | 3,700 | 3,740 | -30 | -0.8% | 1,853,300 |
| 2013/02/07 | 3,800 | 3,820 | 3,755 | 3,770 | -40 | -1% | 1,273,000 |
| 2013/02/06 | 3,810 | 3,810 | 3,765 | 3,810 | +65 | +1.7% | 2,461,400 |
| 2013/02/05 | 3,695 | 3,765 | 3,680 | 3,745 | +35 | +0.9% | 2,385,300 |
| 2013/02/04 | 3,755 | 3,760 | 3,675 | 3,710 | -140 | -3.6% | 3,046,100 |
| 2013/02/01 | 4,000 | 4,030 | 3,805 | 3,850 | -150 | -3.8% | 2,606,000 |
| 2013/01/31 | 3,965 | 4,000 | 3,955 | 4,000 | +35 | +0.9% | 1,051,300 |
| 2013/01/30 | 3,905 | 3,965 | 3,900 | 3,965 | +70 | +1.8% | 1,129,000 |
| 2013/01/29 | 3,840 | 3,915 | 3,840 | 3,895 | +5 | +0.1% | 887,500 |
| 2013/01/28 | 3,960 | 3,965 | 3,885 | 3,890 | -35 | -0.9% | 1,033,500 |
| 2013/01/25 | 3,850 | 3,925 | 3,840 | 3,925 | +105 | +2.7% | 1,098,200 |
2951～
3000
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
