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 |
|---|---|---|---|---|---|---|---|
| 2025/11/14 | 4,573 | 4,772 | 4,520 | 4,601 | +98 | +2.2% | 2,305,200 |
| 2025/11/13 | 4,442 | 4,503 | 4,425 | 4,503 | +62 | +1.4% | 1,844,700 |
| 2025/11/12 | 4,523 | 4,575 | 4,441 | 4,441 | +59 | +1.3% | 1,510,300 |
| 2025/11/11 | 4,405 | 4,432 | 4,358 | 4,382 | -10 | -0.2% | 996,600 |
| 2025/11/10 | 4,400 | 4,442 | 4,376 | 4,392 | +5 | +0.1% | 991,400 |
| 2025/11/07 | 4,344 | 4,424 | 4,326 | 4,387 | +23 | +0.5% | 1,477,600 |
| 2025/11/06 | 4,330 | 4,427 | 4,293 | 4,364 | +21 | +0.5% | 1,562,800 |
| 2025/11/05 | 4,560 | 4,600 | 4,295 | 4,343 | -190 | -4.2% | 2,456,700 |
| 2025/11/04 | 4,558 | 4,603 | 4,502 | 4,533 | -37 | -0.8% | 1,296,700 |
| 2025/10/31 | 4,571 | 4,591 | 4,520 | 4,570 | +2 | ±0% | 1,277,900 |
| 2025/10/30 | 4,500 | 4,570 | 4,481 | 4,568 | +38 | +0.8% | 1,375,600 |
| 2025/10/29 | 4,600 | 4,640 | 4,497 | 4,530 | -50 | -1.1% | 1,033,600 |
| 2025/10/28 | 4,587 | 4,609 | 4,553 | 4,580 | -31 | -0.7% | 847,200 |
| 2025/10/27 | 4,554 | 4,611 | 4,535 | 4,611 | +102 | +2.3% | 1,262,300 |
| 2025/10/24 | 4,550 | 4,574 | 4,509 | 4,509 | -29 | -0.6% | 908,000 |
| 2025/10/23 | 4,530 | 4,561 | 4,520 | 4,538 | -31 | -0.7% | 991,200 |
| 2025/10/22 | 4,578 | 4,622 | 4,569 | 4,569 | -36 | -0.8% | 1,191,100 |
| 2025/10/21 | 4,641 | 4,671 | 4,590 | 4,605 | -64 | -1.4% | 1,053,400 |
| 2025/10/20 | 4,638 | 4,680 | 4,612 | 4,669 | +135 | +3% | 956,200 |
| 2025/10/17 | 4,490 | 4,567 | 4,490 | 4,534 | +7 | +0.2% | 942,900 |
| 2025/10/16 | 4,570 | 4,570 | 4,490 | 4,527 | +22 | +0.5% | 998,400 |
| 2025/10/15 | 4,492 | 4,531 | 4,488 | 4,505 | +42 | +0.9% | 993,100 |
| 2025/10/14 | 4,490 | 4,570 | 4,429 | 4,463 | -148 | -3.2% | 1,733,200 |
| 2025/10/10 | 4,765 | 4,777 | 4,573 | 4,611 | -107 | -2.3% | 1,984,300 |
| 2025/10/09 | 4,731 | 4,755 | 4,690 | 4,718 | -63 | -1.3% | 1,659,500 |
| 2025/10/08 | 4,889 | 4,914 | 4,781 | 4,781 | -66 | -1.4% | 1,192,800 |
| 2025/10/07 | 4,859 | 4,894 | 4,825 | 4,847 | -29 | -0.6% | 1,251,400 |
| 2025/10/06 | 4,880 | 4,939 | 4,866 | 4,876 | +84 | +1.8% | 1,556,900 |
| 2025/10/03 | 4,845 | 4,858 | 4,752 | 4,792 | -97 | -2% | 1,572,100 |
| 2025/10/02 | 4,940 | 4,962 | 4,851 | 4,889 | +1 | ±0% | 1,315,700 |
| 2025/10/01 | 5,021 | 5,042 | 4,871 | 4,888 | -87 | -1.7% | 1,488,900 |
| 2025/09/30 | 4,959 | 5,006 | 4,935 | 4,975 | +19 | +0.4% | 1,317,100 |
| 2025/09/29 | 5,080 | 5,083 | 4,921 | 4,956 | -145 | -2.8% | 1,561,700 |
| 2025/09/26 | 5,094 | 5,134 | 5,072 | 5,101 | -53 | -1% | 1,422,500 |
| 2025/09/25 | 5,255 | 5,263 | 5,131 | 5,154 | -87 | -1.7% | 1,531,600 |
| 2025/09/24 | 5,250 | 5,276 | 5,173 | 5,241 | +61 | +1.2% | 1,842,700 |
| 2025/09/22 | 5,144 | 5,223 | 5,120 | 5,180 | +19 | +0.4% | 1,151,700 |
| 2025/09/19 | 5,188 | 5,248 | 5,133 | 5,161 | -1 | ±0% | 1,405,300 |
| 2025/09/18 | 5,120 | 5,183 | 5,119 | 5,162 | +55 | +1.1% | 965,200 |
| 2025/09/17 | 5,183 | 5,191 | 5,096 | 5,107 | -76 | -1.5% | 1,246,200 |
| 2025/09/16 | 5,227 | 5,252 | 5,174 | 5,183 | -64 | -1.2% | 1,162,100 |
| 2025/09/12 | 5,283 | 5,283 | 5,215 | 5,247 | +64 | +1.2% | 1,673,500 |
| 2025/09/11 | 5,100 | 5,197 | 5,090 | 5,183 | +34 | +0.7% | 1,251,100 |
| 2025/09/10 | 5,239 | 5,264 | 5,149 | 5,149 | -141 | -2.7% | 1,675,200 |
| 2025/09/09 | 5,328 | 5,349 | 5,277 | 5,290 | -32 | -0.6% | 2,165,800 |
| 2025/09/08 | 5,254 | 5,346 | 5,237 | 5,322 | +185 | +3.6% | 3,032,400 |
| 2025/09/05 | 5,020 | 5,137 | 5,002 | 5,137 | +125 | +2.5% | 2,096,300 |
| 2025/09/04 | 4,961 | 5,012 | 4,882 | 5,012 | +162 | +3.3% | 2,755,900 |
| 2025/09/03 | 4,722 | 4,850 | 4,711 | 4,850 | +166 | +3.5% | 2,299,900 |
| 2025/09/02 | 4,720 | 4,740 | 4,655 | 4,684 | -15 | -0.3% | 1,321,100 |
1～
50
件表示中 / 3824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 | 460,100円 | +0.1% | -3.4% | 3.48% | 31.28倍 | 1.52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 | 189,300円 | +6.2% | +636.3% | 4.12% | 18.84倍 | 2.10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 | 273,300円 | +14.1% | +15.6% | 2.41% | 12.37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 | 249,200円 | -3.5% | -11.3% | 2.41% | 22.89倍 | 1.55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 | 203,950円 | +0.6% | +43.3% | 3.92% | 14.30倍 | 1.19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
