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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 6,630 | 6,669 | 6,540 | 6,639 | -16 | -0.2% | 1,202,100 |
| 2024/05/20 | 6,693 | 6,712 | 6,620 | 6,655 | -124 | -1.8% | 1,468,900 |
| 2024/05/17 | 6,793 | 6,801 | 6,646 | 6,779 | -87 | -1.3% | 1,426,000 |
| 2024/05/16 | 6,940 | 7,077 | 6,828 | 6,866 | +2 | ±0% | 2,516,400 |
| 2024/05/15 | 6,850 | 6,974 | 6,684 | 6,864 | +17 | +0.2% | 3,523,300 |
| 2024/05/14 | 6,793 | 6,886 | 6,749 | 6,847 | +83 | +1.2% | 1,234,200 |
| 2024/05/13 | 6,775 | 6,786 | 6,699 | 6,764 | -29 | -0.4% | 985,000 |
| 2024/05/10 | 6,730 | 6,807 | 6,703 | 6,793 | +104 | +1.6% | 1,269,100 |
| 2024/05/09 | 6,640 | 6,761 | 6,640 | 6,689 | +79 | +1.2% | 1,424,900 |
| 2024/05/08 | 6,557 | 6,648 | 6,525 | 6,610 | +15 | +0.2% | 1,097,400 |
| 2024/05/07 | 6,600 | 6,621 | 6,515 | 6,595 | +50 | +0.8% | 1,653,700 |
| 2024/05/02 | 6,540 | 6,554 | 6,472 | 6,545 | -4 | -0.1% | 995,400 |
| 2024/05/01 | 6,472 | 6,607 | 6,411 | 6,549 | +47 | +0.7% | 1,404,000 |
| 2024/04/30 | 6,309 | 6,515 | 6,267 | 6,502 | +262 | +4.2% | 2,085,800 |
| 2024/04/26 | 6,200 | 6,248 | 6,136 | 6,240 | -19 | -0.3% | 1,179,200 |
| 2024/04/25 | 6,250 | 6,333 | 6,176 | 6,259 | +170 | +2.8% | 2,587,700 |
| 2024/04/24 | 6,117 | 6,173 | 6,047 | 6,089 | -1 | ±0% | 1,168,700 |
| 2024/04/23 | 6,150 | 6,160 | 6,043 | 6,090 | -2 | ±0% | 641,600 |
| 2024/04/22 | 5,969 | 6,098 | 5,923 | 6,092 | +191 | +3.2% | 1,002,400 |
| 2024/04/19 | 5,800 | 5,920 | 5,795 | 5,901 | +77 | +1.3% | 1,410,700 |
| 2024/04/18 | 5,875 | 5,913 | 5,811 | 5,824 | -80 | -1.4% | 1,118,500 |
| 2024/04/17 | 6,037 | 6,040 | 5,901 | 5,904 | -148 | -2.4% | 1,041,800 |
| 2024/04/16 | 5,950 | 6,052 | 5,928 | 6,052 | +40 | +0.7% | 797,900 |
| 2024/04/15 | 5,971 | 6,026 | 5,928 | 6,012 | -29 | -0.5% | 648,000 |
| 2024/04/12 | 6,023 | 6,045 | 5,971 | 6,041 | +72 | +1.2% | 776,900 |
| 2024/04/11 | 5,950 | 6,004 | 5,923 | 5,969 | -49 | -0.8% | 754,600 |
| 2024/04/10 | 6,106 | 6,130 | 6,018 | 6,018 | -112 | -1.8% | 622,900 |
| 2024/04/09 | 6,143 | 6,143 | 6,066 | 6,130 | +11 | +0.2% | 765,600 |
| 2024/04/08 | 6,140 | 6,185 | 6,068 | 6,119 | +15 | +0.2% | 787,000 |
| 2024/04/05 | 6,013 | 6,104 | 5,985 | 6,104 | +58 | +1% | 894,500 |
| 2024/04/04 | 6,017 | 6,094 | 5,997 | 6,046 | +106 | +1.8% | 1,109,400 |
| 2024/04/03 | 6,050 | 6,050 | 5,885 | 5,940 | -150 | -2.5% | 1,885,100 |
| 2024/04/02 | 6,102 | 6,128 | 6,047 | 6,090 | +11 | +0.2% | 1,115,900 |
| 2024/04/01 | 6,250 | 6,283 | 6,079 | 6,079 | -137 | -2.2% | 1,099,500 |
| 2024/03/29 | 6,250 | 6,267 | 6,195 | 6,216 | -15 | -0.2% | 1,237,700 |
| 2024/03/28 | 6,345 | 6,350 | 6,221 | 6,231 | -169 | -2.6% | 1,040,200 |
| 2024/03/27 | 6,401 | 6,426 | 6,312 | 6,400 | +45 | +0.7% | 1,230,900 |
| 2024/03/26 | 6,280 | 6,374 | 6,237 | 6,355 | +58 | +0.9% | 998,900 |
| 2024/03/25 | 6,310 | 6,328 | 6,241 | 6,297 | -79 | -1.2% | 1,395,800 |
| 2024/03/22 | 6,413 | 6,441 | 6,341 | 6,376 | -25 | -0.4% | 949,300 |
| 2024/03/21 | 6,380 | 6,415 | 6,335 | 6,401 | +71 | +1.1% | 1,038,800 |
| 2024/03/19 | 6,388 | 6,397 | 6,265 | 6,330 | -117 | -1.8% | 1,349,200 |
| 2024/03/18 | 6,380 | 6,468 | 6,351 | 6,447 | +140 | +2.2% | 1,175,700 |
| 2024/03/15 | 6,227 | 6,331 | 6,185 | 6,307 | +59 | +0.9% | 1,181,600 |
| 2024/03/14 | 6,398 | 6,398 | 6,221 | 6,248 | -240 | -3.7% | 1,605,500 |
| 2024/03/13 | 6,449 | 6,549 | 6,432 | 6,488 | +12 | +0.2% | 1,638,600 |
| 2024/03/12 | 6,385 | 6,486 | 6,307 | 6,476 | +104 | +1.6% | 1,482,700 |
| 2024/03/11 | 6,383 | 6,522 | 6,312 | 6,372 | +72 | +1.1% | 2,730,200 |
| 2024/03/08 | 6,170 | 6,383 | 6,124 | 6,300 | +230 | +3.8% | 3,246,900 |
| 2024/03/07 | 6,100 | 6,137 | 6,031 | 6,070 | -22 | -0.4% | 2,069,900 |
1～
50
件表示中 / 3459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 | 663,900円 | +1.7% | -2.9% | 2.41% | 44.32倍 | 2.18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 | 150,200円 | +2.9% | +72.2% | 4.93% | 89.78倍 | 1.69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 | 703,500円 | +4.6% | +0.9% | 2.42% | 12.24倍 | 1.61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 | 259,100円 | +7.0% | -12.6% | 2.24% | 21.92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 | 229,000円 | -10.5% | -24.9% | 3.49% | 11.82倍 | 1.36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
