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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 2,809 | 2,813 | 2,743 | 2,765 | -22 | -0.8% | 2,311,100 |
| 2010/10/26 | 2,802 | 2,810 | 2,778 | 2,787 | -10 | -0.4% | 1,387,600 |
| 2010/10/25 | 2,783 | 2,819 | 2,777 | 2,797 | +11 | +0.4% | 1,226,000 |
| 2010/10/22 | 2,804 | 2,810 | 2,782 | 2,786 | -22 | -0.8% | 2,274,700 |
| 2010/10/21 | 2,830 | 2,835 | 2,804 | 2,808 | +3 | +0.1% | 1,655,300 |
| 2010/10/20 | 2,827 | 2,830 | 2,800 | 2,805 | -33 | -1.2% | 2,159,200 |
| 2010/10/19 | 2,860 | 2,862 | 2,831 | 2,838 | -14 | -0.5% | 1,332,300 |
| 2010/10/18 | 2,848 | 2,865 | 2,844 | 2,852 | +8 | +0.3% | 652,700 |
| 2010/10/15 | 2,847 | 2,856 | 2,811 | 2,844 | -2 | -0.1% | 1,293,500 |
| 2010/10/14 | 2,853 | 2,865 | 2,842 | 2,846 | +31 | +1.1% | 1,115,400 |
| 2010/10/13 | 2,873 | 2,880 | 2,812 | 2,815 | -24 | -0.8% | 1,708,600 |
| 2010/10/12 | 2,890 | 2,892 | 2,838 | 2,839 | -61 | -2.1% | 1,590,000 |
| 2010/10/08 | 2,890 | 2,924 | 2,880 | 2,900 | +22 | +0.8% | 2,529,800 |
| 2010/10/07 | 2,901 | 2,912 | 2,865 | 2,878 | -37 | -1.3% | 1,652,000 |
| 2010/10/06 | 2,905 | 2,915 | 2,886 | 2,915 | +18 | +0.6% | 1,781,500 |
| 2010/10/05 | 2,819 | 2,900 | 2,807 | 2,897 | +44 | +1.5% | 2,045,300 |
| 2010/10/04 | 2,911 | 2,912 | 2,844 | 2,853 | -87 | -3% | 2,740,600 |
| 2010/10/01 | 2,921 | 2,949 | 2,920 | 2,940 | +21 | +0.7% | 1,807,300 |
| 2010/09/30 | 2,987 | 3,000 | 2,917 | 2,919 | -72 | -2.4% | 1,839,600 |
| 2010/09/29 | 2,994 | 3,005 | 2,985 | 2,991 | +4 | +0.1% | 1,815,200 |
| 2010/09/28 | 3,000 | 3,010 | 2,978 | 2,987 | -118 | -3.8% | 2,765,900 |
| 2010/09/27 | 3,120 | 3,125 | 3,100 | 3,105 | ±0 | ±0% | 1,937,100 |
| 2010/09/24 | 3,095 | 3,130 | 3,070 | 3,105 | -20 | -0.6% | 2,549,700 |
| 2010/09/22 | 3,080 | 3,140 | 3,075 | 3,125 | +55 | +1.8% | 2,606,500 |
| 2010/09/21 | 3,050 | 3,075 | 3,050 | 3,070 | +35 | +1.2% | 2,646,900 |
| 2010/09/17 | 3,060 | 3,060 | 3,020 | 3,035 | -20 | -0.7% | 2,485,700 |
| 2010/09/16 | 3,105 | 3,105 | 3,045 | 3,055 | -40 | -1.3% | 2,727,000 |
| 2010/09/15 | 3,090 | 3,130 | 3,055 | 3,095 | -15 | -0.5% | 3,172,900 |
| 2010/09/14 | 3,135 | 3,140 | 3,100 | 3,110 | -25 | -0.8% | 1,709,800 |
| 2010/09/13 | 3,150 | 3,175 | 3,135 | 3,135 | ±0 | ±0% | 1,603,900 |
| 2010/09/10 | 3,100 | 3,145 | 3,100 | 3,135 | +30 | +1% | 2,747,700 |
| 2010/09/09 | 3,115 | 3,115 | 3,090 | 3,105 | +10 | +0.3% | 683,400 |
| 2010/09/08 | 3,105 | 3,120 | 3,080 | 3,095 | -20 | -0.6% | 1,115,800 |
| 2010/09/07 | 3,120 | 3,140 | 3,100 | 3,115 | -5 | -0.2% | 1,270,800 |
| 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 |
3551～
3600
件表示中 / 3692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 | 427,100円 | +1.7% | -2.9% | 3.75% | 28.02倍 | 1.47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 | 145,800円 | +0.9% | +380.2% | 5.35% | 20.08倍 | 1.72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 | 245,700円 | +5.7% | +3.9% | 2.50% | 12.22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 | 219,100円 | -3.5% | -11.3% | 2.74% | 20.12倍 | 1.35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 | 166,700円 | -3.1% | -63.4% | 4.80% | 15.66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 |
市場注目の銘柄
チャート関連のコラム
