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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,635 | 4,678 | 4,618 | 4,619 | -26 | -0.6% | 1,717,000 |
| 2024/11/20 | 4,720 | 4,745 | 4,630 | 4,645 | -105 | -2.2% | 1,946,800 |
| 2024/11/19 | 4,826 | 4,857 | 4,750 | 4,750 | -34 | -0.7% | 1,804,100 |
| 2024/11/18 | 4,940 | 4,956 | 4,772 | 4,784 | -245 | -4.9% | 2,874,000 |
| 2024/11/15 | 5,080 | 5,100 | 5,029 | 5,029 | +72 | +1.5% | 1,850,600 |
| 2024/11/14 | 5,077 | 5,088 | 4,939 | 4,957 | -101 | -2% | 1,840,000 |
| 2024/11/13 | 5,055 | 5,123 | 5,030 | 5,058 | -11 | -0.2% | 1,631,200 |
| 2024/11/12 | 5,090 | 5,190 | 5,058 | 5,069 | +7 | +0.1% | 1,588,100 |
| 2024/11/11 | 5,100 | 5,108 | 4,983 | 5,062 | -14 | -0.3% | 2,218,100 |
| 2024/11/08 | 5,094 | 5,208 | 5,047 | 5,076 | +29 | +0.6% | 2,678,200 |
| 2024/11/07 | 5,074 | 5,129 | 5,026 | 5,047 | -11 | -0.2% | 1,445,700 |
| 2024/11/06 | 5,060 | 5,103 | 5,033 | 5,058 | +4 | +0.1% | 1,326,800 |
| 2024/11/05 | 5,070 | 5,078 | 5,031 | 5,054 | -21 | -0.4% | 1,379,500 |
| 2024/11/01 | 5,098 | 5,113 | 5,063 | 5,075 | -103 | -2% | 1,372,300 |
| 2024/10/31 | 5,199 | 5,220 | 5,155 | 5,178 | -30 | -0.6% | 1,163,600 |
| 2024/10/30 | 5,230 | 5,265 | 5,208 | 5,208 | -21 | -0.4% | 3,027,400 |
| 2024/10/29 | 5,214 | 5,274 | 5,183 | 5,229 | +45 | +0.9% | 960,900 |
| 2024/10/28 | 5,145 | 5,210 | 5,117 | 5,184 | +32 | +0.6% | 856,900 |
| 2024/10/25 | 5,156 | 5,157 | 5,088 | 5,152 | +11 | +0.2% | 740,200 |
| 2024/10/24 | 5,093 | 5,163 | 5,088 | 5,141 | +32 | +0.6% | 1,128,800 |
| 2024/10/23 | 5,170 | 5,187 | 5,109 | 5,109 | -60 | -1.2% | 930,900 |
| 2024/10/22 | 5,225 | 5,226 | 5,145 | 5,169 | -94 | -1.8% | 1,174,300 |
| 2024/10/21 | 5,274 | 5,300 | 5,237 | 5,263 | -65 | -1.2% | 959,200 |
| 2024/10/18 | 5,310 | 5,377 | 5,303 | 5,328 | +49 | +0.9% | 913,500 |
| 2024/10/17 | 5,330 | 5,342 | 5,279 | 5,279 | -37 | -0.7% | 979,200 |
| 2024/10/16 | 5,362 | 5,370 | 5,278 | 5,316 | -117 | -2.2% | 1,491,200 |
| 2024/10/15 | 5,525 | 5,548 | 5,433 | 5,433 | -46 | -0.8% | 1,016,800 |
| 2024/10/11 | 5,543 | 5,550 | 5,461 | 5,479 | -74 | -1.3% | 1,446,700 |
| 2024/10/10 | 5,500 | 5,618 | 5,483 | 5,553 | +62 | +1.1% | 1,523,200 |
| 2024/10/09 | 5,533 | 5,594 | 5,446 | 5,491 | +5 | +0.1% | 1,699,800 |
| 2024/10/08 | 5,477 | 5,522 | 5,464 | 5,486 | -52 | -0.9% | 1,447,500 |
| 2024/10/07 | 5,548 | 5,577 | 5,511 | 5,538 | +41 | +0.7% | 1,385,500 |
| 2024/10/04 | 5,475 | 5,521 | 5,460 | 5,497 | -49 | -0.9% | 1,176,400 |
| 2024/10/03 | 5,505 | 5,567 | 5,463 | 5,546 | +69 | +1.3% | 1,530,800 |
| 2024/10/02 | 5,372 | 5,487 | 5,362 | 5,477 | +79 | +1.5% | 1,316,100 |
| 2024/10/01 | 5,397 | 5,424 | 5,346 | 5,398 | +53 | +1% | 1,080,100 |
| 2024/09/30 | 5,366 | 5,400 | 5,300 | 5,345 | -180 | -3.3% | 1,530,200 |
| 2024/09/27 | 5,500 | 5,584 | 5,472 | 5,525 | -31 | -0.6% | 1,345,100 |
| 2024/09/26 | 5,512 | 5,581 | 5,502 | 5,556 | +46 | +0.8% | 1,741,400 |
| 2024/09/25 | 5,560 | 5,597 | 5,506 | 5,510 | -77 | -1.4% | 1,397,500 |
| 2024/09/24 | 5,680 | 5,702 | 5,587 | 5,587 | -166 | -2.9% | 1,817,200 |
| 2024/09/20 | 5,836 | 5,856 | 5,751 | 5,753 | -3 | -0.1% | 1,103,800 |
| 2024/09/19 | 5,720 | 5,823 | 5,720 | 5,756 | +129 | +2.3% | 828,600 |
| 2024/09/18 | 5,672 | 5,729 | 5,588 | 5,627 | -45 | -0.8% | 800,300 |
| 2024/09/17 | 5,872 | 5,895 | 5,610 | 5,672 | -157 | -2.7% | 1,266,100 |
| 2024/09/13 | 5,891 | 5,900 | 5,814 | 5,829 | -40 | -0.7% | 947,200 |
| 2024/09/12 | 5,870 | 5,945 | 5,834 | 5,869 | +69 | +1.2% | 1,036,800 |
| 2024/09/11 | 5,724 | 5,800 | 5,720 | 5,800 | +82 | +1.4% | 957,000 |
| 2024/09/10 | 5,797 | 5,846 | 5,710 | 5,718 | -6 | -0.1% | 919,400 |
| 2024/09/09 | 5,711 | 5,762 | 5,658 | 5,724 | -85 | -1.5% | 1,017,600 |
1～
50
件表示中 / 3585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 | 461,900円 | +1.7% | -2.9% | 3.46% | 30.30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 |
| アステラス薬 | 157,200円 | +12.2% | +180.3% | 4.71% | 56.28倍 | 1.84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 | 205,900円 | +5.7% | +3.9% | 2.78% | 10.24倍 | 1.35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 | 254,500円 | +11.3% | -5.4% | 2.28% | 19.59倍 | 1.54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 | 174,600円 | -3.5% | -50.2% | 4.58% | 14.14倍 | 1.05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
