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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 8,735 | 8,992 | 8,691 | 8,875 | +265 | +3.1% | 2,664,200 |
| 2023/05/24 | 8,570 | 8,668 | 8,511 | 8,610 | +36 | +0.4% | 1,479,200 |
| 2023/05/23 | 8,463 | 8,590 | 8,460 | 8,574 | +129 | +1.5% | 1,505,200 |
| 2023/05/22 | 8,363 | 8,445 | 8,340 | 8,445 | +112 | +1.3% | 1,031,000 |
| 2023/05/19 | 8,313 | 8,360 | 8,254 | 8,333 | +77 | +0.9% | 1,077,800 |
| 2023/05/18 | 8,378 | 8,398 | 8,241 | 8,256 | -129 | -1.5% | 1,118,800 |
| 2023/05/17 | 8,282 | 8,390 | 8,217 | 8,385 | +56 | +0.7% | 1,346,100 |
| 2023/05/16 | 8,337 | 8,450 | 8,270 | 8,329 | +135 | +1.6% | 1,935,600 |
| 2023/05/15 | 8,035 | 8,199 | 7,950 | 8,194 | +224 | +2.8% | 1,980,300 |
| 2023/05/12 | 7,905 | 8,001 | 7,889 | 7,970 | +41 | +0.5% | 1,649,400 |
| 2023/05/11 | 8,000 | 8,035 | 7,913 | 7,929 | -166 | -2.1% | 1,239,900 |
| 2023/05/10 | 8,150 | 8,185 | 8,070 | 8,095 | -175 | -2.1% | 1,722,600 |
| 2023/05/09 | 8,172 | 8,367 | 8,169 | 8,270 | +114 | +1.4% | 2,695,200 |
| 2023/05/08 | 8,050 | 8,283 | 8,012 | 8,156 | +191 | +2.4% | 2,350,600 |
| 2023/05/02 | 7,946 | 8,016 | 7,939 | 7,965 | +39 | +0.5% | 1,047,300 |
| 2023/05/01 | 7,880 | 7,948 | 7,850 | 7,926 | +93 | +1.2% | 960,200 |
| 2023/04/28 | 7,850 | 7,877 | 7,770 | 7,833 | +80 | +1% | 1,130,500 |
| 2023/04/27 | 7,620 | 7,777 | 7,618 | 7,753 | +128 | +1.7% | 1,316,800 |
| 2023/04/26 | 7,633 | 7,685 | 7,566 | 7,625 | -7 | -0.1% | 1,259,700 |
| 2023/04/25 | 7,720 | 7,775 | 7,632 | 7,632 | -119 | -1.5% | 804,500 |
| 2023/04/24 | 7,790 | 7,795 | 7,720 | 7,751 | +38 | +0.5% | 773,700 |
| 2023/04/21 | 7,656 | 7,724 | 7,611 | 7,713 | +92 | +1.2% | 744,400 |
| 2023/04/20 | 7,681 | 7,694 | 7,620 | 7,621 | -90 | -1.2% | 807,200 |
| 2023/04/19 | 7,755 | 7,756 | 7,663 | 7,711 | -86 | -1.1% | 989,000 |
| 2023/04/18 | 7,685 | 7,804 | 7,646 | 7,797 | +171 | +2.2% | 909,800 |
| 2023/04/17 | 7,680 | 7,708 | 7,608 | 7,626 | -69 | -0.9% | 705,200 |
| 2023/04/14 | 7,661 | 7,715 | 7,614 | 7,695 | +80 | +1.1% | 1,174,100 |
| 2023/04/13 | 7,520 | 7,620 | 7,484 | 7,615 | +25 | +0.3% | 1,134,200 |
| 2023/04/12 | 7,601 | 7,677 | 7,584 | 7,590 | +27 | +0.4% | 904,400 |
| 2023/04/11 | 7,617 | 7,643 | 7,528 | 7,563 | -28 | -0.4% | 900,000 |
| 2023/04/10 | 7,541 | 7,624 | 7,501 | 7,591 | +62 | +0.8% | 679,400 |
| 2023/04/07 | 7,553 | 7,604 | 7,474 | 7,529 | +20 | +0.3% | 1,190,100 |
| 2023/04/06 | 7,399 | 7,520 | 7,387 | 7,509 | +150 | +2% | 1,189,300 |
| 2023/04/05 | 7,494 | 7,501 | 7,346 | 7,359 | -135 | -1.8% | 923,000 |
| 2023/04/04 | 7,495 | 7,501 | 7,394 | 7,494 | +64 | +0.9% | 916,500 |
| 2023/04/03 | 7,482 | 7,494 | 7,395 | 7,430 | -74 | -1% | 974,700 |
| 2023/03/31 | 7,470 | 7,560 | 7,419 | 7,504 | +94 | +1.3% | 1,524,900 |
| 2023/03/30 | 7,396 | 7,445 | 7,352 | 7,410 | -44 | -0.6% | 1,234,900 |
| 2023/03/29 | 7,302 | 7,469 | 7,268 | 7,454 | +152 | +2.1% | 1,285,600 |
| 2023/03/28 | 7,366 | 7,383 | 7,262 | 7,302 | -1 | ±0% | 668,200 |
| 2023/03/27 | 7,280 | 7,316 | 7,209 | 7,303 | +136 | +1.9% | 837,900 |
| 2023/03/24 | 7,180 | 7,198 | 7,067 | 7,167 | -22 | -0.3% | 1,025,100 |
| 2023/03/23 | 7,222 | 7,230 | 7,077 | 7,189 | -126 | -1.7% | 1,589,900 |
| 2023/03/22 | 7,328 | 7,368 | 7,266 | 7,315 | +87 | +1.2% | 945,800 |
| 2023/03/20 | 7,450 | 7,489 | 7,228 | 7,228 | -284 | -3.8% | 1,106,300 |
| 2023/03/17 | 7,467 | 7,512 | 7,411 | 7,512 | +137 | +1.9% | 1,096,700 |
| 2023/03/16 | 7,325 | 7,392 | 7,232 | 7,375 | -91 | -1.2% | 1,283,200 |
| 2023/03/15 | 7,512 | 7,565 | 7,421 | 7,466 | +19 | +0.3% | 1,365,500 |
| 2023/03/14 | 7,256 | 7,578 | 7,206 | 7,447 | +155 | +2.1% | 2,310,300 |
| 2023/03/13 | 7,290 | 7,302 | 7,224 | 7,292 | -76 | -1% | 1,003,000 |
551～
600
件表示中 / 3767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 | 467,000円 | +0.1% | -3.4% | 3.43% | 31.75倍 | 1.56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 | 258,900円 | +20.9% | +10.6% | 2.55% | 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 | 264,200円 | -3.5% | -11.3% | 2.27% | 24.27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 | 165,000円 | +0.6% | +43.3% | 4.85% | 11.57倍 | 0.99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 | 251,200円 | +8.4% | +6.4% | 1.67% | 18.02倍 | 2.18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
