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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 2,984 | 2,984 | 2,965 | 2,973 | +19 | +0.6% | 907,100 |
| 2010/06/15 | 2,965 | 2,970 | 2,938 | 2,954 | -10 | -0.3% | 1,113,600 |
| 2010/06/14 | 2,967 | 2,979 | 2,957 | 2,964 | +27 | +0.9% | 800,000 |
| 2010/06/11 | 2,923 | 2,947 | 2,917 | 2,937 | +15 | +0.5% | 4,981,000 |
| 2010/06/10 | 2,910 | 2,935 | 2,906 | 2,922 | +19 | +0.7% | 1,371,200 |
| 2010/06/09 | 2,921 | 2,922 | 2,892 | 2,903 | -24 | -0.8% | 1,778,700 |
| 2010/06/08 | 2,922 | 2,933 | 2,907 | 2,927 | -27 | -0.9% | 1,923,600 |
| 2010/06/07 | 2,970 | 2,978 | 2,940 | 2,954 | -76 | -2.5% | 2,043,100 |
| 2010/06/04 | 3,040 | 3,055 | 3,030 | 3,030 | -15 | -0.5% | 649,100 |
| 2010/06/03 | 3,030 | 3,050 | 3,015 | 3,045 | +51 | +1.7% | 936,000 |
| 2010/06/02 | 2,990 | 3,020 | 2,983 | 2,994 | -31 | -1% | 1,761,200 |
| 2010/06/01 | 3,015 | 3,040 | 2,973 | 3,025 | -10 | -0.3% | 1,034,300 |
| 2010/05/31 | 2,981 | 3,050 | 2,980 | 3,035 | +55 | +1.8% | 1,340,500 |
| 2010/05/28 | 2,986 | 3,010 | 2,971 | 2,980 | +16 | +0.5% | 1,701,500 |
| 2010/05/27 | 2,951 | 2,976 | 2,941 | 2,964 | -18 | -0.6% | 1,531,500 |
| 2010/05/26 | 2,999 | 3,030 | 2,978 | 2,982 | +35 | +1.2% | 2,779,300 |
| 2010/05/25 | 2,977 | 2,979 | 2,928 | 2,947 | -36 | -1.2% | 1,677,600 |
| 2010/05/24 | 3,000 | 3,025 | 2,975 | 2,983 | +15 | +0.5% | 1,604,400 |
| 2010/05/21 | 3,040 | 3,045 | 2,962 | 2,968 | -102 | -3.3% | 2,908,900 |
| 2010/05/20 | 3,085 | 3,090 | 3,055 | 3,070 | -15 | -0.5% | 1,568,600 |
| 2010/05/19 | 3,055 | 3,095 | 3,055 | 3,085 | -5 | -0.2% | 1,216,100 |
| 2010/05/18 | 3,100 | 3,115 | 3,080 | 3,090 | ±0 | ±0% | 1,616,400 |
| 2010/05/17 | 3,090 | 3,120 | 3,060 | 3,090 | -55 | -1.7% | 2,457,200 |
| 2010/05/14 | 3,090 | 3,190 | 3,080 | 3,145 | +20 | +0.6% | 2,289,800 |
| 2010/05/13 | 3,190 | 3,190 | 3,110 | 3,125 | -50 | -1.6% | 1,192,900 |
| 2010/05/12 | 3,155 | 3,175 | 3,135 | 3,175 | +40 | +1.3% | 1,159,300 |
| 2010/05/11 | 3,150 | 3,155 | 3,120 | 3,135 | +30 | +1% | 1,303,800 |
| 2010/05/10 | 3,060 | 3,115 | 3,050 | 3,105 | +20 | +0.6% | 1,689,100 |
| 2010/05/07 | 3,040 | 3,090 | 3,025 | 3,085 | -50 | -1.6% | 2,521,800 |
| 2010/05/06 | 3,140 | 3,150 | 3,125 | 3,135 | -90 | -2.8% | 1,929,500 |
| 2010/04/30 | 3,160 | 3,230 | 3,160 | 3,225 | +80 | +2.5% | 1,623,700 |
| 2010/04/28 | 3,190 | 3,195 | 3,120 | 3,145 | -80 | -2.5% | 1,944,600 |
| 2010/04/27 | 3,230 | 3,230 | 3,210 | 3,225 | -35 | -1.1% | 1,188,000 |
| 2010/04/26 | 3,245 | 3,270 | 3,235 | 3,260 | +55 | +1.7% | 932,600 |
| 2010/04/23 | 3,260 | 3,265 | 3,200 | 3,205 | -55 | -1.7% | 2,151,900 |
| 2010/04/22 | 3,320 | 3,330 | 3,260 | 3,260 | -80 | -2.4% | 1,560,000 |
| 2010/04/21 | 3,345 | 3,350 | 3,325 | 3,340 | +20 | +0.6% | 737,300 |
| 2010/04/20 | 3,310 | 3,340 | 3,310 | 3,320 | +20 | +0.6% | 1,027,200 |
| 2010/04/19 | 3,340 | 3,345 | 3,300 | 3,300 | -45 | -1.3% | 1,176,100 |
| 2010/04/16 | 3,360 | 3,375 | 3,335 | 3,345 | -35 | -1% | 939,800 |
| 2010/04/15 | 3,405 | 3,405 | 3,370 | 3,380 | +5 | +0.1% | 716,100 |
| 2010/04/14 | 3,395 | 3,410 | 3,375 | 3,375 | -15 | -0.4% | 985,300 |
| 2010/04/13 | 3,395 | 3,410 | 3,370 | 3,390 | ±0 | ±0% | 1,103,900 |
| 2010/04/12 | 3,410 | 3,425 | 3,385 | 3,390 | +25 | +0.7% | 949,400 |
| 2010/04/09 | 3,340 | 3,370 | 3,340 | 3,365 | +5 | +0.1% | 2,145,200 |
| 2010/04/08 | 3,375 | 3,385 | 3,350 | 3,360 | -10 | -0.3% | 1,043,800 |
| 2010/04/07 | 3,365 | 3,390 | 3,355 | 3,370 | +20 | +0.6% | 903,100 |
| 2010/04/06 | 3,325 | 3,355 | 3,320 | 3,350 | +20 | +0.6% | 1,952,900 |
| 2010/04/05 | 3,335 | 3,355 | 3,315 | 3,330 | ±0 | ±0% | 1,372,900 |
| 2010/04/02 | 3,360 | 3,370 | 3,330 | 3,330 | -40 | -1.2% | 1,339,800 |
3401～
3450
件表示中 / 3451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 | 668,900円 | -0.5% | +27.7% | 2.39% | 46.27倍 | 2.23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 | 154,100円 | +2.9% | +72.2% | 4.80% | 92.11倍 | 1.73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 | 748,900円 | +5.5% | -12.6% | 2.14% | 13.75倍 | 1.76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 | 264,400円 | +7.0% | -12.6% | 2.19% | 22.37倍 | 1.69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 | 227,300円 | +11.8% | +17.7% | 3.52% | 8.47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
