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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/06/25 | 2,984 | 3,005 | 2,976 | 3,000 | -15 | -0.5% | 1,744,900 |
| 2010/06/24 | 2,994 | 3,045 | 2,983 | 3,015 | +36 | +1.2% | 822,600 |
| 2010/06/23 | 2,992 | 3,010 | 2,978 | 2,979 | -21 | -0.7% | 1,145,900 |
| 2010/06/22 | 3,010 | 3,030 | 2,990 | 3,000 | -5 | -0.2% | 1,141,900 |
| 2010/06/21 | 3,000 | 3,020 | 2,993 | 3,005 | +23 | +0.8% | 992,500 |
| 2010/06/18 | 2,991 | 2,997 | 2,978 | 2,982 | +1 | ±0% | 972,800 |
| 2010/06/17 | 2,973 | 2,990 | 2,968 | 2,981 | +8 | +0.3% | 1,013,400 |
| 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 |
3701～
3750
件表示中 / 3766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 | 473,400円 | +0.1% | -3.4% | 3.38% | 32.18倍 | 1.59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 | 264,800円 | +20.9% | +10.6% | 2.49% | 12.52倍 | 1.65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 | 265,000円 | -3.5% | -11.3% | 2.26% | 24.34倍 | 1.65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 | 169,600円 | +0.6% | +43.3% | 4.72% | 11.90倍 | 1.02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 | 257,000円 | +8.4% | +6.4% | 1.63% | 18.44倍 | 2.24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
