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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 4,630 | 4,640 | 4,485 | 4,515 | -115 | -2.5% | 1,830,300 |
| 2013/05/15 | 4,630 | 4,660 | 4,575 | 4,630 | +45 | +1% | 1,534,500 |
| 2013/05/14 | 4,650 | 4,675 | 4,585 | 4,585 | -25 | -0.5% | 1,407,700 |
| 2013/05/13 | 4,530 | 4,640 | 4,495 | 4,610 | +75 | +1.7% | 1,758,600 |
| 2013/05/10 | 4,585 | 4,585 | 4,465 | 4,535 | ±0 | ±0% | 1,766,700 |
| 2013/05/09 | 4,555 | 4,595 | 4,530 | 4,535 | +5 | +0.1% | 1,058,900 |
| 2013/05/08 | 4,500 | 4,550 | 4,495 | 4,530 | +30 | +0.7% | 1,116,000 |
| 2013/05/07 | 4,465 | 4,500 | 4,435 | 4,500 | +140 | +3.2% | 1,272,100 |
| 2013/05/02 | 4,395 | 4,435 | 4,300 | 4,360 | -50 | -1.1% | 1,129,900 |
| 2013/05/01 | 4,415 | 4,445 | 4,355 | 4,410 | -35 | -0.8% | 767,200 |
| 2013/04/30 | 4,425 | 4,450 | 4,410 | 4,445 | +20 | +0.5% | 891,700 |
| 2013/04/26 | 4,505 | 4,510 | 4,415 | 4,425 | -85 | -1.9% | 1,134,900 |
| 2013/04/25 | 4,470 | 4,525 | 4,460 | 4,510 | +40 | +0.9% | 1,255,800 |
| 2013/04/24 | 4,400 | 4,470 | 4,395 | 4,470 | +80 | +1.8% | 1,215,000 |
| 2013/04/23 | 4,390 | 4,410 | 4,370 | 4,390 | -15 | -0.3% | 639,100 |
| 2013/04/22 | 4,380 | 4,440 | 4,375 | 4,405 | +40 | +0.9% | 1,086,200 |
| 2013/04/19 | 4,310 | 4,380 | 4,290 | 4,365 | +55 | +1.3% | 934,800 |
| 2013/04/18 | 4,300 | 4,340 | 4,270 | 4,310 | -55 | -1.3% | 1,398,100 |
| 2013/04/17 | 4,340 | 4,390 | 4,325 | 4,365 | +5 | +0.1% | 906,800 |
| 2013/04/16 | 4,285 | 4,380 | 4,245 | 4,360 | +5 | +0.1% | 1,632,300 |
| 2013/04/15 | 4,390 | 4,420 | 4,330 | 4,355 | -50 | -1.1% | 1,403,000 |
| 2013/04/12 | 4,400 | 4,425 | 4,350 | 4,405 | +45 | +1% | 2,949,500 |
| 2013/04/11 | 4,360 | 4,390 | 4,320 | 4,360 | +20 | +0.5% | 1,443,000 |
| 2013/04/10 | 4,350 | 4,365 | 4,315 | 4,340 | ±0 | ±0% | 1,243,800 |
| 2013/04/09 | 4,355 | 4,370 | 4,320 | 4,340 | -10 | -0.2% | 1,203,300 |
| 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 |
3001～
3050
件表示中 / 3767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 | 1.56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% | 12.19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 | 1.65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% | 18.22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
