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 |
|---|---|---|---|---|---|---|---|
| 2012/10/01 | 3,515 | 3,525 | 3,470 | 3,490 | -30 | -0.9% | 763,600 |
| 2012/09/28 | 3,535 | 3,550 | 3,490 | 3,520 | -25 | -0.7% | 968,100 |
| 2012/09/27 | 3,485 | 3,550 | 3,480 | 3,545 | +35 | +1% | 999,100 |
| 2012/09/26 | 3,495 | 3,570 | 3,480 | 3,510 | -85 | -2.4% | 1,270,200 |
| 2012/09/25 | 3,600 | 3,605 | 3,580 | 3,595 | -15 | -0.4% | 1,126,100 |
| 2012/09/24 | 3,580 | 3,630 | 3,570 | 3,610 | +15 | +0.4% | 1,261,600 |
| 2012/09/21 | 3,590 | 3,615 | 3,580 | 3,595 | +30 | +0.8% | 1,196,800 |
| 2012/09/20 | 3,550 | 3,595 | 3,550 | 3,565 | -10 | -0.3% | 1,558,400 |
| 2012/09/19 | 3,550 | 3,590 | 3,540 | 3,575 | +60 | +1.7% | 1,192,900 |
| 2012/09/18 | 3,525 | 3,560 | 3,510 | 3,515 | -20 | -0.6% | 1,385,700 |
| 2012/09/14 | 3,540 | 3,550 | 3,505 | 3,535 | ±0 | ±0% | 2,616,500 |
| 2012/09/13 | 3,515 | 3,540 | 3,490 | 3,535 | +20 | +0.6% | 921,800 |
| 2012/09/12 | 3,480 | 3,520 | 3,465 | 3,515 | +40 | +1.2% | 1,003,800 |
| 2012/09/11 | 3,480 | 3,500 | 3,460 | 3,475 | -30 | -0.9% | 1,028,500 |
| 2012/09/10 | 3,515 | 3,520 | 3,480 | 3,505 | -25 | -0.7% | 702,100 |
| 2012/09/07 | 3,515 | 3,560 | 3,505 | 3,530 | +40 | +1.1% | 1,264,000 |
| 2012/09/06 | 3,550 | 3,550 | 3,485 | 3,490 | -55 | -1.6% | 1,199,100 |
| 2012/09/05 | 3,515 | 3,580 | 3,480 | 3,545 | +20 | +0.6% | 1,446,100 |
| 2012/09/04 | 3,555 | 3,565 | 3,515 | 3,525 | -15 | -0.4% | 1,081,000 |
| 2012/09/03 | 3,565 | 3,575 | 3,535 | 3,540 | -35 | -1% | 1,376,500 |
| 2012/08/31 | 3,560 | 3,605 | 3,555 | 3,575 | -20 | -0.6% | 1,345,500 |
| 2012/08/30 | 3,615 | 3,615 | 3,565 | 3,595 | -10 | -0.3% | 1,019,400 |
| 2012/08/29 | 3,680 | 3,685 | 3,560 | 3,605 | -85 | -2.3% | 1,804,700 |
| 2012/08/28 | 3,695 | 3,705 | 3,660 | 3,690 | +5 | +0.1% | 1,030,200 |
| 2012/08/27 | 3,680 | 3,695 | 3,665 | 3,685 | +35 | +1% | 797,400 |
| 2012/08/24 | 3,645 | 3,660 | 3,640 | 3,650 | -20 | -0.5% | 412,200 |
| 2012/08/23 | 3,660 | 3,675 | 3,645 | 3,670 | ±0 | ±0% | 745,000 |
| 2012/08/22 | 3,650 | 3,675 | 3,640 | 3,670 | +20 | +0.5% | 599,900 |
| 2012/08/21 | 3,650 | 3,665 | 3,635 | 3,650 | +10 | +0.3% | 614,400 |
| 2012/08/20 | 3,630 | 3,665 | 3,620 | 3,640 | +15 | +0.4% | 1,037,800 |
| 2012/08/17 | 3,625 | 3,640 | 3,605 | 3,625 | -10 | -0.3% | 759,100 |
| 2012/08/16 | 3,630 | 3,640 | 3,615 | 3,635 | +5 | +0.1% | 782,900 |
| 2012/08/15 | 3,630 | 3,635 | 3,600 | 3,630 | +15 | +0.4% | 697,100 |
| 2012/08/14 | 3,570 | 3,625 | 3,565 | 3,615 | +45 | +1.3% | 1,105,900 |
| 2012/08/13 | 3,550 | 3,570 | 3,545 | 3,570 | +25 | +0.7% | 455,600 |
| 2012/08/10 | 3,555 | 3,570 | 3,535 | 3,545 | -50 | -1.4% | 1,123,500 |
| 2012/08/09 | 3,545 | 3,595 | 3,530 | 3,595 | +55 | +1.6% | 1,705,900 |
| 2012/08/08 | 3,500 | 3,550 | 3,495 | 3,540 | +55 | +1.6% | 1,522,000 |
| 2012/08/07 | 3,470 | 3,490 | 3,460 | 3,485 | +5 | +0.1% | 855,000 |
| 2012/08/06 | 3,440 | 3,480 | 3,430 | 3,480 | +65 | +1.9% | 1,023,900 |
| 2012/08/03 | 3,440 | 3,465 | 3,410 | 3,415 | -45 | -1.3% | 939,900 |
| 2012/08/02 | 3,480 | 3,500 | 3,460 | 3,460 | -45 | -1.3% | 915,300 |
| 2012/08/01 | 3,460 | 3,510 | 3,450 | 3,505 | +35 | +1% | 1,011,900 |
| 2012/07/31 | 3,470 | 3,480 | 3,445 | 3,470 | +5 | +0.1% | 1,205,600 |
| 2012/07/30 | 3,430 | 3,470 | 3,410 | 3,465 | +65 | +1.9% | 800,400 |
| 2012/07/27 | 3,420 | 3,425 | 3,390 | 3,400 | -25 | -0.7% | 755,000 |
| 2012/07/26 | 3,445 | 3,445 | 3,385 | 3,425 | ±0 | ±0% | 1,099,100 |
| 2012/07/25 | 3,405 | 3,475 | 3,400 | 3,425 | ±0 | ±0% | 1,060,600 |
| 2012/07/24 | 3,420 | 3,450 | 3,420 | 3,425 | -10 | -0.3% | 763,000 |
| 2012/07/23 | 3,420 | 3,475 | 3,415 | 3,435 | ±0 | ±0% | 795,000 |
3151～
3200
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 | 467,800円 | +0.1% | -3.4% | 3.42% | 31.80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 | 260,200円 | +20.9% | +10.6% | 2.54% | 12.30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 | 263,800円 | -3.5% | -11.3% | 2.27% | 24.23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 | 165,500円 | +0.6% | +43.3% | 4.83% | 11.61倍 | 0.99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 | 251,900円 | +8.4% | +6.4% | 1.67% | 18.07倍 | 2.19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
