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 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 3,105 | 3,120 | 3,045 | 3,060 | -130 | -4.1% | 2,737,700 |
| 2011/09/27 | 3,205 | 3,215 | 3,170 | 3,190 | +10 | +0.3% | 2,132,500 |
| 2011/09/26 | 3,240 | 3,245 | 3,175 | 3,180 | -35 | -1.1% | 2,260,600 |
| 2011/09/22 | 3,215 | 3,230 | 3,205 | 3,215 | -5 | -0.2% | 1,648,400 |
| 2011/09/21 | 3,250 | 3,255 | 3,220 | 3,220 | -25 | -0.8% | 1,122,100 |
| 2011/09/20 | 3,260 | 3,275 | 3,240 | 3,245 | -20 | -0.6% | 1,056,300 |
| 2011/09/16 | 3,280 | 3,285 | 3,255 | 3,265 | -10 | -0.3% | 890,500 |
| 2011/09/15 | 3,260 | 3,280 | 3,245 | 3,275 | +50 | +1.6% | 968,100 |
| 2011/09/14 | 3,240 | 3,255 | 3,210 | 3,225 | -15 | -0.5% | 1,300,100 |
| 2011/09/13 | 3,250 | 3,265 | 3,225 | 3,240 | -10 | -0.3% | 1,189,600 |
| 2011/09/12 | 3,270 | 3,285 | 3,250 | 3,250 | -40 | -1.2% | 1,208,900 |
| 2011/09/09 | 3,275 | 3,300 | 3,275 | 3,290 | ±0 | ±0% | 3,411,000 |
| 2011/09/08 | 3,255 | 3,300 | 3,250 | 3,290 | +50 | +1.5% | 1,452,400 |
| 2011/09/07 | 3,265 | 3,270 | 3,235 | 3,240 | -20 | -0.6% | 1,488,200 |
| 2011/09/06 | 3,240 | 3,265 | 3,240 | 3,260 | +20 | +0.6% | 1,652,700 |
| 2011/09/05 | 3,210 | 3,245 | 3,210 | 3,240 | +10 | +0.3% | 1,227,600 |
| 2011/09/02 | 3,235 | 3,245 | 3,215 | 3,230 | -30 | -0.9% | 1,252,200 |
| 2011/09/01 | 3,270 | 3,280 | 3,240 | 3,260 | +5 | +0.2% | 1,559,400 |
| 2011/08/31 | 3,235 | 3,275 | 3,230 | 3,255 | +25 | +0.8% | 1,868,000 |
| 2011/08/30 | 3,240 | 3,250 | 3,210 | 3,230 | +5 | +0.2% | 1,183,700 |
| 2011/08/29 | 3,205 | 3,240 | 3,190 | 3,225 | +20 | +0.6% | 1,367,200 |
| 2011/08/26 | 3,230 | 3,235 | 3,195 | 3,205 | -25 | -0.8% | 1,363,400 |
| 2011/08/25 | 3,215 | 3,245 | 3,215 | 3,230 | +10 | +0.3% | 1,213,100 |
| 2011/08/24 | 3,250 | 3,255 | 3,210 | 3,220 | -30 | -0.9% | 1,508,900 |
| 2011/08/23 | 3,215 | 3,250 | 3,210 | 3,250 | +35 | +1.1% | 2,185,900 |
| 2011/08/22 | 3,190 | 3,230 | 3,185 | 3,215 | -15 | -0.5% | 1,888,500 |
| 2011/08/19 | 3,205 | 3,245 | 3,205 | 3,230 | -15 | -0.5% | 1,909,400 |
| 2011/08/18 | 3,225 | 3,275 | 3,220 | 3,245 | +30 | +0.9% | 3,217,000 |
| 2011/08/17 | 3,180 | 3,220 | 3,175 | 3,215 | +5 | +0.2% | 1,608,400 |
| 2011/08/16 | 3,190 | 3,235 | 3,190 | 3,210 | -15 | -0.5% | 2,162,900 |
| 2011/08/15 | 3,220 | 3,230 | 3,205 | 3,225 | +10 | +0.3% | 2,240,600 |
| 2011/08/12 | 3,185 | 3,215 | 3,150 | 3,215 | +30 | +0.9% | 3,720,200 |
| 2011/08/11 | 3,110 | 3,190 | 3,110 | 3,185 | +55 | +1.8% | 2,774,600 |
| 2011/08/10 | 3,090 | 3,140 | 3,085 | 3,130 | +65 | +2.1% | 3,150,400 |
| 2011/08/09 | 3,020 | 3,065 | 3,015 | 3,065 | -30 | -1% | 3,195,500 |
| 2011/08/08 | 3,060 | 3,100 | 3,045 | 3,095 | ±0 | ±0% | 2,502,900 |
| 2011/08/05 | 3,050 | 3,100 | 3,040 | 3,095 | +5 | +0.2% | 2,620,300 |
| 2011/08/04 | 3,100 | 3,115 | 3,080 | 3,090 | ±0 | ±0% | 2,132,600 |
| 2011/08/03 | 3,195 | 3,195 | 3,060 | 3,090 | -105 | -3.3% | 2,732,300 |
| 2011/08/02 | 3,170 | 3,210 | 3,165 | 3,195 | +20 | +0.6% | 1,212,600 |
| 2011/08/01 | 3,135 | 3,200 | 3,130 | 3,175 | +45 | +1.4% | 1,411,000 |
| 2011/07/29 | 3,165 | 3,180 | 3,130 | 3,130 | -55 | -1.7% | 1,432,800 |
| 2011/07/28 | 3,190 | 3,195 | 3,180 | 3,185 | -20 | -0.6% | 553,300 |
| 2011/07/27 | 3,205 | 3,210 | 3,185 | 3,205 | -5 | -0.2% | 1,063,900 |
| 2011/07/26 | 3,215 | 3,220 | 3,205 | 3,210 | -10 | -0.3% | 588,400 |
| 2011/07/25 | 3,205 | 3,225 | 3,205 | 3,220 | +5 | +0.2% | 904,500 |
| 2011/07/22 | 3,225 | 3,225 | 3,210 | 3,215 | +5 | +0.2% | 991,100 |
| 2011/07/21 | 3,210 | 3,220 | 3,195 | 3,210 | +25 | +0.8% | 1,420,200 |
| 2011/07/20 | 3,220 | 3,220 | 3,175 | 3,185 | ±0 | ±0% | 1,015,100 |
| 2011/07/19 | 3,200 | 3,230 | 3,180 | 3,185 | -20 | -0.6% | 972,800 |
3401～
3450
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 | 463,500円 | +0.1% | -3.4% | 3.45% | 31.51倍 | 1.55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 | 259,800円 | +20.9% | +10.6% | 2.54% | 12.28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 | 263,000円 | -3.5% | -11.3% | 2.28% | 24.16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 | 166,500円 | +0.6% | +43.3% | 4.80% | 11.68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 | 251,800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
