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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 2,930 | 2,949 | 2,928 | 2,944 | +21 | +0.7% | 2,515,800 |
2011/02/03 | 2,903 | 2,923 | 2,891 | 2,923 | +16 | +0.6% | 2,226,300 |
2011/02/02 | 2,891 | 2,919 | 2,881 | 2,907 | +27 | +0.9% | 2,287,200 |
2011/02/01 | 2,850 | 2,905 | 2,838 | 2,880 | +37 | +1.3% | 5,252,000 |
2011/01/31 | 2,816 | 2,851 | 2,810 | 2,843 | +20 | +0.7% | 2,738,800 |
2011/01/28 | 2,822 | 2,823 | 2,811 | 2,823 | +7 | +0.2% | 2,559,600 |
2011/01/27 | 2,814 | 2,828 | 2,812 | 2,816 | +9 | +0.3% | 4,920,200 |
2011/01/26 | 2,854 | 2,857 | 2,781 | 2,807 | -147 | -5% | 14,863,000 |
2011/01/25 | 2,954 | 2,955 | 2,941 | 2,954 | +6 | +0.2% | 2,106,500 |
2011/01/24 | 2,922 | 2,948 | 2,920 | 2,948 | +33 | +1.1% | 1,399,600 |
2011/01/21 | 2,929 | 2,939 | 2,908 | 2,915 | +1 | ±0% | 2,780,700 |
2011/01/20 | 2,937 | 2,940 | 2,908 | 2,914 | -25 | -0.9% | 2,989,600 |
2011/01/19 | 2,946 | 2,946 | 2,935 | 2,939 | -2 | -0.1% | 1,345,400 |
2011/01/18 | 2,946 | 2,949 | 2,939 | 2,941 | -9 | -0.3% | 1,400,400 |
2011/01/17 | 2,955 | 2,955 | 2,940 | 2,950 | +5 | +0.2% | 1,170,400 |
2011/01/14 | 2,930 | 2,962 | 2,930 | 2,945 | -22 | -0.7% | 2,279,100 |
2011/01/13 | 2,950 | 2,967 | 2,943 | 2,967 | +29 | +1% | 1,787,900 |
2011/01/12 | 2,947 | 2,948 | 2,935 | 2,938 | ±0 | ±0% | 1,336,600 |
2011/01/11 | 2,950 | 2,954 | 2,938 | 2,938 | -15 | -0.5% | 1,622,800 |
2011/01/07 | 2,934 | 2,967 | 2,930 | 2,953 | +32 | +1.1% | 1,891,600 |
2011/01/06 | 2,904 | 2,924 | 2,894 | 2,921 | +18 | +0.6% | 2,103,800 |
2011/01/05 | 2,930 | 2,931 | 2,894 | 2,903 | -28 | -1% | 3,193,300 |
2011/01/04 | 2,950 | 2,951 | 2,925 | 2,931 | -9 | -0.3% | 2,722,900 |
2010/12/30 | 2,964 | 2,965 | 2,940 | 2,940 | -25 | -0.8% | 1,361,800 |
2010/12/29 | 2,955 | 2,965 | 2,955 | 2,965 | +8 | +0.3% | 798,600 |
2010/12/28 | 2,958 | 2,963 | 2,955 | 2,957 | -1 | ±0% | 684,700 |
2010/12/27 | 2,948 | 2,968 | 2,948 | 2,958 | +18 | +0.6% | 976,400 |
2010/12/24 | 2,940 | 2,948 | 2,934 | 2,940 | -5 | -0.2% | 896,100 |
2010/12/22 | 2,952 | 2,964 | 2,944 | 2,945 | -13 | -0.4% | 1,455,900 |
2010/12/21 | 2,954 | 2,967 | 2,947 | 2,958 | +17 | +0.6% | 1,391,500 |
2010/12/20 | 2,966 | 2,973 | 2,931 | 2,941 | -24 | -0.8% | 1,465,800 |
2010/12/17 | 2,954 | 2,966 | 2,948 | 2,965 | +12 | +0.4% | 1,661,600 |
2010/12/16 | 2,940 | 2,964 | 2,935 | 2,953 | +19 | +0.6% | 1,491,700 |
2010/12/15 | 2,920 | 2,939 | 2,918 | 2,934 | +14 | +0.5% | 1,868,000 |
2010/12/14 | 2,899 | 2,920 | 2,896 | 2,920 | +27 | +0.9% | 1,737,400 |
2010/12/13 | 2,875 | 2,893 | 2,871 | 2,893 | +20 | +0.7% | 1,272,300 |
2010/12/10 | 2,918 | 2,918 | 2,860 | 2,873 | ±0 | ±0% | 4,633,700 |
2010/12/09 | 2,870 | 2,875 | 2,867 | 2,873 | +7 | +0.2% | 1,479,300 |
2010/12/08 | 2,865 | 2,874 | 2,855 | 2,866 | -1 | ±0% | 2,848,400 |
2010/12/07 | 2,879 | 2,880 | 2,857 | 2,867 | -11 | -0.4% | 2,408,800 |
2010/12/06 | 2,890 | 2,899 | 2,878 | 2,878 | +1 | ±0% | 2,135,900 |
2010/12/03 | 2,900 | 2,903 | 2,875 | 2,877 | -9 | -0.3% | 1,638,800 |
2010/12/02 | 2,905 | 2,912 | 2,883 | 2,886 | +21 | +0.7% | 1,818,300 |
2010/12/01 | 2,880 | 2,880 | 2,861 | 2,865 | -14 | -0.5% | 2,100,400 |
2010/11/30 | 2,883 | 2,895 | 2,867 | 2,879 | -2 | -0.1% | 2,266,300 |
2010/11/29 | 2,900 | 2,900 | 2,862 | 2,881 | -20 | -0.7% | 3,699,800 |
2010/11/26 | 2,920 | 2,930 | 2,901 | 2,901 | -17 | -0.6% | 2,494,600 |
2010/11/25 | 2,969 | 2,972 | 2,914 | 2,918 | -49 | -1.7% | 3,019,100 |
2010/11/24 | 2,980 | 3,010 | 2,966 | 2,967 | -43 | -1.4% | 2,453,800 |
2010/11/22 | 3,030 | 3,040 | 3,010 | 3,010 | -5 | -0.2% | 1,444,900 |
3251~
3300
件表示中 / 3458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 | 665,500円 | +1.7% | -2.9% | 2.40% | 44.42倍 | 2.18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 | 151,100円 | +2.9% | +72.2% | 4.90% | 90.32倍 | 1.70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 | 714,400円 | +4.6% | +0.9% | 2.38% | 12.42倍 | 1.64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 | 261,800円 | +7.0% | -12.6% | 2.22% | 22.15倍 | 1.67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 | 230,600円 | -10.5% | -24.9% | 3.47% | 11.90倍 | 1.37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