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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 3,120 | 3,125 | 3,105 | 3,120 | +15 | +0.5% | 1,197,800 |
2010/09/03 | 3,090 | 3,120 | 3,085 | 3,105 | +20 | +0.6% | 1,236,200 |
2010/09/02 | 3,100 | 3,100 | 3,065 | 3,085 | +10 | +0.3% | 1,212,400 |
2010/09/01 | 3,050 | 3,080 | 3,045 | 3,075 | +45 | +1.5% | 1,836,600 |
2010/08/31 | 3,060 | 3,075 | 3,030 | 3,030 | -70 | -2.3% | 2,058,400 |
2010/08/30 | 3,090 | 3,115 | 3,080 | 3,100 | +40 | +1.3% | 1,571,000 |
2010/08/27 | 3,040 | 3,065 | 3,035 | 3,060 | +10 | +0.3% | 1,791,900 |
2010/08/26 | 3,060 | 3,060 | 3,030 | 3,050 | +10 | +0.3% | 1,007,400 |
2010/08/25 | 3,055 | 3,060 | 3,020 | 3,040 | -15 | -0.5% | 1,715,400 |
2010/08/24 | 3,015 | 3,070 | 3,015 | 3,055 | +45 | +1.5% | 2,215,800 |
2010/08/23 | 2,983 | 3,020 | 2,979 | 3,010 | +31 | +1% | 1,033,700 |
2010/08/20 | 3,005 | 3,010 | 2,970 | 2,979 | -46 | -1.5% | 1,357,300 |
2010/08/19 | 3,020 | 3,030 | 3,010 | 3,025 | +10 | +0.3% | 887,000 |
2010/08/18 | 3,030 | 3,030 | 2,992 | 3,015 | +10 | +0.3% | 718,400 |
2010/08/17 | 2,986 | 3,020 | 2,983 | 3,005 | -5 | -0.2% | 697,900 |
2010/08/16 | 2,991 | 3,015 | 2,976 | 3,010 | -5 | -0.2% | 1,358,900 |
2010/08/13 | 2,933 | 3,015 | 2,927 | 3,015 | +71 | +2.4% | 1,786,600 |
2010/08/12 | 2,915 | 2,948 | 2,910 | 2,944 | -21 | -0.7% | 1,145,800 |
2010/08/11 | 2,998 | 3,020 | 2,960 | 2,965 | -55 | -1.8% | 1,027,900 |
2010/08/10 | 3,050 | 3,050 | 3,010 | 3,020 | -10 | -0.3% | 1,056,500 |
2010/08/09 | 2,990 | 3,030 | 2,975 | 3,030 | +40 | +1.3% | 1,191,500 |
2010/08/06 | 2,980 | 2,993 | 2,967 | 2,990 | -4 | -0.1% | 898,800 |
2010/08/05 | 2,990 | 2,999 | 2,975 | 2,994 | +37 | +1.3% | 1,493,800 |
2010/08/04 | 2,962 | 2,972 | 2,954 | 2,957 | -26 | -0.9% | 1,188,700 |
2010/08/03 | 2,975 | 2,991 | 2,968 | 2,983 | +48 | +1.6% | 1,280,500 |
2010/08/02 | 2,949 | 2,984 | 2,932 | 2,935 | -13 | -0.4% | 1,270,500 |
2010/07/30 | 2,970 | 2,970 | 2,939 | 2,948 | -22 | -0.7% | 1,259,000 |
2010/07/29 | 2,964 | 2,973 | 2,947 | 2,970 | +2 | +0.1% | 1,022,100 |
2010/07/28 | 2,920 | 2,974 | 2,920 | 2,968 | +63 | +2.2% | 1,730,300 |
2010/07/27 | 2,900 | 2,907 | 2,882 | 2,905 | +18 | +0.6% | 1,067,000 |
2010/07/26 | 2,900 | 2,920 | 2,880 | 2,887 | +108 | +3.9% | 3,193,000 |
2010/07/23 | 2,808 | 2,809 | 2,772 | 2,779 | ±0 | ±0% | 2,379,000 |
2010/07/22 | 2,801 | 2,801 | 2,774 | 2,779 | -21 | -0.8% | 1,972,700 |
2010/07/21 | 2,808 | 2,813 | 2,790 | 2,800 | -4 | -0.1% | 1,839,300 |
2010/07/20 | 2,803 | 2,821 | 2,791 | 2,804 | +2 | +0.1% | 2,417,200 |
2010/07/16 | 2,895 | 2,900 | 2,801 | 2,802 | -100 | -3.4% | 3,504,600 |
2010/07/15 | 2,915 | 2,916 | 2,900 | 2,902 | -14 | -0.5% | 1,590,300 |
2010/07/14 | 2,930 | 2,930 | 2,909 | 2,916 | +10 | +0.3% | 1,673,500 |
2010/07/13 | 2,910 | 2,916 | 2,901 | 2,906 | -1 | ±0% | 1,431,400 |
2010/07/12 | 2,945 | 2,948 | 2,906 | 2,907 | -35 | -1.2% | 1,512,800 |
2010/07/09 | 2,974 | 2,977 | 2,934 | 2,942 | -16 | -0.5% | 1,866,800 |
2010/07/08 | 2,955 | 2,959 | 2,938 | 2,958 | +34 | +1.2% | 1,618,300 |
2010/07/07 | 2,929 | 2,932 | 2,904 | 2,924 | -1 | ±0% | 1,183,200 |
2010/07/06 | 2,906 | 2,935 | 2,886 | 2,925 | +19 | +0.7% | 1,537,700 |
2010/07/05 | 2,912 | 2,914 | 2,899 | 2,906 | -5 | -0.2% | 857,500 |
2010/07/02 | 2,900 | 2,917 | 2,877 | 2,911 | +11 | +0.4% | 1,512,100 |
2010/07/01 | 2,950 | 2,952 | 2,896 | 2,900 | -55 | -1.9% | 2,509,900 |
2010/06/30 | 2,961 | 3,005 | 2,955 | 2,955 | -34 | -1.1% | 1,759,200 |
2010/06/29 | 3,035 | 3,035 | 2,979 | 2,989 | -46 | -1.5% | 1,516,900 |
2010/06/28 | 3,030 | 3,055 | 3,010 | 3,035 | +35 | +1.2% | 1,335,600 |
3351~
3400
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