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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 8,680 | 8,722 | 8,622 | 8,666 | -8 | -0.1% | 1,102,100 |
| 2022/12/23 | 8,885 | 8,890 | 8,411 | 8,674 | -326 | -3.6% | 4,440,900 |
| 2022/12/22 | 9,061 | 9,088 | 8,945 | 9,000 | -10 | -0.1% | 1,173,300 |
| 2022/12/21 | 9,050 | 9,147 | 8,956 | 9,010 | -28 | -0.3% | 1,520,700 |
| 2022/12/20 | 9,373 | 9,387 | 9,002 | 9,038 | -354 | -3.8% | 2,349,400 |
| 2022/12/19 | 9,427 | 9,453 | 9,309 | 9,392 | -108 | -1.1% | 1,246,400 |
| 2022/12/16 | 9,468 | 9,500 | 9,373 | 9,500 | -2 | ±0% | 2,234,300 |
| 2022/12/15 | 9,590 | 9,656 | 9,502 | 9,502 | -111 | -1.2% | 1,031,100 |
| 2022/12/14 | 9,524 | 9,661 | 9,515 | 9,613 | +111 | +1.2% | 1,361,000 |
| 2022/12/13 | 9,525 | 9,574 | 9,443 | 9,502 | -78 | -0.8% | 1,281,300 |
| 2022/12/12 | 9,460 | 9,587 | 9,435 | 9,580 | +37 | +0.4% | 1,452,500 |
| 2022/12/09 | 9,479 | 9,677 | 9,474 | 9,543 | -86 | -0.9% | 2,071,000 |
| 2022/12/08 | 9,724 | 9,762 | 9,547 | 9,629 | -112 | -1.1% | 1,850,600 |
| 2022/12/07 | 9,568 | 9,834 | 9,561 | 9,741 | +18 | +0.2% | 2,147,700 |
| 2022/12/06 | 9,850 | 9,950 | 9,691 | 9,723 | -327 | -3.3% | 3,998,000 |
| 2022/12/05 | 9,623 | 10,050 | 9,476 | 10,050 | +495 | +5.2% | 6,275,900 |
| 2022/12/02 | 9,634 | 9,674 | 9,482 | 9,555 | -220 | -2.3% | 4,426,200 |
| 2022/12/01 | 9,530 | 10,050 | 9,495 | 9,775 | +443 | +4.7% | 11,389,300 |
| 2022/11/30 | 9,124 | 9,481 | 8,807 | 9,332 | +344 | +3.8% | 9,578,900 |
| 2022/11/29 | 9,134 | 9,135 | 8,473 | 8,988 | -596 | -6.2% | 9,064,400 |
| 2022/11/28 | 9,468 | 9,658 | 9,456 | 9,584 | +116 | +1.2% | 2,085,900 |
| 2022/11/25 | 9,492 | 9,514 | 9,343 | 9,468 | -12 | -0.1% | 1,639,300 |
| 2022/11/24 | 9,324 | 9,557 | 9,300 | 9,480 | +270 | +2.9% | 2,762,900 |
| 2022/11/22 | 8,951 | 9,218 | 8,951 | 9,210 | +267 | +3% | 1,973,400 |
| 2022/11/21 | 8,911 | 9,022 | 8,863 | 8,943 | -5 | -0.1% | 1,094,900 |
| 2022/11/18 | 8,658 | 8,948 | 8,605 | 8,948 | +349 | +4.1% | 1,623,200 |
| 2022/11/17 | 8,531 | 8,627 | 8,515 | 8,599 | +78 | +0.9% | 879,500 |
| 2022/11/16 | 8,750 | 8,756 | 8,521 | 8,521 | -232 | -2.7% | 1,403,600 |
| 2022/11/15 | 8,773 | 8,938 | 8,721 | 8,753 | +465 | +5.6% | 2,601,900 |
| 2022/11/14 | 8,320 | 8,433 | 8,276 | 8,288 | -99 | -1.2% | 1,381,700 |
| 2022/11/11 | 8,610 | 8,638 | 8,365 | 8,387 | -107 | -1.3% | 1,791,300 |
| 2022/11/10 | 8,350 | 8,508 | 8,251 | 8,494 | +143 | +1.7% | 1,705,300 |
| 2022/11/09 | 8,611 | 8,625 | 8,351 | 8,351 | -250 | -2.9% | 1,717,800 |
| 2022/11/08 | 8,646 | 8,680 | 8,400 | 8,601 | -91 | -1% | 2,627,900 |
| 2022/11/07 | 8,832 | 8,835 | 8,590 | 8,692 | -129 | -1.5% | 2,661,200 |
| 2022/11/04 | 8,930 | 9,018 | 8,810 | 8,821 | -185 | -2.1% | 1,533,000 |
| 2022/11/02 | 8,925 | 9,043 | 8,890 | 9,006 | +10 | +0.1% | 1,606,800 |
| 2022/11/01 | 9,000 | 9,079 | 8,912 | 8,996 | +22 | +0.2% | 1,812,000 |
| 2022/10/31 | 8,979 | 9,038 | 8,910 | 8,974 | +145 | +1.6% | 1,919,700 |
| 2022/10/28 | 8,778 | 8,943 | 8,751 | 8,829 | -36 | -0.4% | 2,541,100 |
| 2022/10/27 | 8,847 | 8,892 | 8,731 | 8,865 | +173 | +2% | 2,482,700 |
| 2022/10/26 | 8,426 | 8,730 | 8,418 | 8,692 | +259 | +3.1% | 2,483,900 |
| 2022/10/25 | 8,225 | 8,465 | 8,185 | 8,433 | +291 | +3.6% | 2,611,600 |
| 2022/10/24 | 8,350 | 8,396 | 8,100 | 8,142 | -145 | -1.7% | 1,733,600 |
| 2022/10/21 | 8,224 | 8,303 | 8,224 | 8,287 | +25 | +0.3% | 1,259,800 |
| 2022/10/20 | 8,219 | 8,337 | 8,210 | 8,262 | -69 | -0.8% | 1,565,600 |
| 2022/10/19 | 8,282 | 8,419 | 8,265 | 8,331 | +55 | +0.7% | 2,147,100 |
| 2022/10/18 | 8,200 | 8,315 | 8,171 | 8,276 | +243 | +3% | 2,602,900 |
| 2022/10/17 | 8,185 | 8,187 | 7,947 | 8,033 | -214 | -2.6% | 2,552,500 |
| 2022/10/14 | 8,000 | 8,261 | 7,985 | 8,247 | +413 | +5.3% | 3,802,100 |
651～
700
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 | 463,500円 | +0.1% | -3.4% | 3.45% | 31.51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 | 259,800円 | +20.9% | +10.6% | 2.54% | 12.28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 | 263,000円 | -3.5% | -11.3% | 2.28% | 24.16倍 | 1.64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 | 166,500円 | +0.6% | +43.3% | 4.80% | 11.68倍 | 1.00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 | 251,800円 | +8.4% | +6.4% | 1.67% | 18.06倍 | 2.19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
