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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 5,711 | 5,762 | 5,658 | 5,724 | -85 | -1.5% | 1,017,600 |
| 2024/09/06 | 5,852 | 5,885 | 5,766 | 5,809 | -59 | -1% | 1,196,700 |
| 2024/09/05 | 5,900 | 5,988 | 5,850 | 5,868 | -121 | -2% | 996,100 |
| 2024/09/04 | 5,948 | 6,004 | 5,927 | 5,989 | -78 | -1.3% | 1,049,900 |
| 2024/09/03 | 5,953 | 6,086 | 5,951 | 6,067 | +45 | +0.7% | 728,100 |
| 2024/09/02 | 6,080 | 6,094 | 5,981 | 6,022 | -97 | -1.6% | 991,400 |
| 2024/08/30 | 6,101 | 6,142 | 6,085 | 6,119 | +6 | +0.1% | 1,207,900 |
| 2024/08/29 | 6,118 | 6,146 | 6,063 | 6,113 | -5 | -0.1% | 909,700 |
| 2024/08/28 | 6,053 | 6,124 | 6,008 | 6,118 | +65 | +1.1% | 838,500 |
| 2024/08/27 | 6,001 | 6,072 | 5,976 | 6,053 | +29 | +0.5% | 877,500 |
| 2024/08/26 | 6,107 | 6,110 | 5,990 | 6,024 | -143 | -2.3% | 1,084,500 |
| 2024/08/23 | 6,219 | 6,271 | 6,118 | 6,167 | -16 | -0.3% | 1,144,900 |
| 2024/08/22 | 5,952 | 6,237 | 5,952 | 6,183 | +246 | +4.1% | 2,095,800 |
| 2024/08/21 | 5,910 | 6,026 | 5,907 | 5,937 | +27 | +0.5% | 1,093,000 |
| 2024/08/20 | 5,921 | 5,957 | 5,875 | 5,910 | +32 | +0.5% | 1,067,400 |
| 2024/08/19 | 6,013 | 6,034 | 5,857 | 5,878 | -122 | -2% | 1,282,300 |
| 2024/08/16 | 5,890 | 6,000 | 5,877 | 6,000 | +166 | +2.8% | 1,208,400 |
| 2024/08/15 | 5,764 | 5,836 | 5,750 | 5,834 | +75 | +1.3% | 950,000 |
| 2024/08/14 | 5,740 | 5,768 | 5,676 | 5,759 | +84 | +1.5% | 1,165,300 |
| 2024/08/13 | 5,491 | 5,675 | 5,491 | 5,675 | +105 | +1.9% | 1,337,100 |
| 2024/08/09 | 5,523 | 5,631 | 5,469 | 5,570 | +59 | +1.1% | 1,571,700 |
| 2024/08/08 | 5,460 | 5,570 | 5,392 | 5,511 | -30 | -0.5% | 1,255,900 |
| 2024/08/07 | 5,189 | 5,602 | 5,180 | 5,541 | +294 | +5.6% | 1,843,200 |
| 2024/08/06 | 5,167 | 5,264 | 5,017 | 5,247 | +238 | +4.8% | 3,003,000 |
| 2024/08/05 | 5,358 | 5,441 | 4,986 | 5,009 | -464 | -8.5% | 3,093,700 |
| 2024/08/02 | 5,620 | 5,631 | 5,457 | 5,473 | -247 | -4.3% | 3,592,900 |
| 2024/08/01 | 5,840 | 5,840 | 5,695 | 5,720 | -40 | -0.7% | 2,115,900 |
| 2024/07/31 | 5,807 | 5,817 | 5,685 | 5,760 | -110 | -1.9% | 3,187,500 |
| 2024/07/30 | 5,727 | 5,871 | 5,705 | 5,870 | +102 | +1.8% | 2,862,500 |
| 2024/07/29 | 5,900 | 5,963 | 5,701 | 5,768 | -860 | -13% | 6,801,100 |
| 2024/07/26 | 6,652 | 6,763 | 6,618 | 6,628 | +29 | +0.4% | 1,382,900 |
| 2024/07/25 | 6,586 | 6,648 | 6,562 | 6,599 | +63 | +1% | 1,426,400 |
| 2024/07/24 | 6,556 | 6,626 | 6,512 | 6,536 | -50 | -0.8% | 816,700 |
| 2024/07/23 | 6,528 | 6,598 | 6,525 | 6,586 | +11 | +0.2% | 664,500 |
| 2024/07/22 | 6,600 | 6,610 | 6,504 | 6,575 | -29 | -0.4% | 881,300 |
| 2024/07/19 | 6,699 | 6,701 | 6,561 | 6,604 | -95 | -1.4% | 1,253,300 |
| 2024/07/18 | 6,585 | 6,792 | 6,571 | 6,699 | +67 | +1% | 1,245,200 |
| 2024/07/17 | 6,549 | 6,672 | 6,540 | 6,632 | +82 | +1.3% | 1,427,400 |
| 2024/07/16 | 6,800 | 6,805 | 6,550 | 6,550 | -408 | -5.9% | 2,335,600 |
| 2024/07/12 | 6,868 | 6,958 | 6,848 | 6,958 | +32 | +0.5% | 1,980,900 |
| 2024/07/11 | 6,700 | 6,935 | 6,700 | 6,926 | +292 | +4.4% | 1,787,800 |
| 2024/07/10 | 6,610 | 6,634 | 6,556 | 6,634 | +21 | +0.3% | 845,500 |
| 2024/07/09 | 6,511 | 6,645 | 6,500 | 6,613 | +111 | +1.7% | 1,248,400 |
| 2024/07/08 | 6,485 | 6,539 | 6,476 | 6,502 | +24 | +0.4% | 781,300 |
| 2024/07/05 | 6,370 | 6,483 | 6,368 | 6,478 | +105 | +1.6% | 932,900 |
| 2024/07/04 | 6,370 | 6,473 | 6,333 | 6,373 | -187 | -2.9% | 2,118,800 |
| 2024/07/03 | 6,571 | 6,658 | 6,495 | 6,560 | -66 | -1% | 1,834,500 |
| 2024/07/02 | 6,660 | 6,680 | 6,524 | 6,626 | -54 | -0.8% | 1,464,500 |
| 2024/07/01 | 6,640 | 6,690 | 6,587 | 6,680 | +88 | +1.3% | 947,800 |
| 2024/06/28 | 6,630 | 6,680 | 6,581 | 6,592 | -37 | -0.6% | 1,069,700 |
51～
100
件表示中 / 3586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 | 465,000円 | +1.7% | -2.9% | 3.44% | 30.51倍 | 1.60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 | 156,200円 | +12.2% | +180.3% | 4.74% | 55.93倍 | 1.83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 | 209,400円 | +5.7% | +3.9% | 2.74% | 10.42倍 | 1.38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 | 252,300円 | +11.3% | -5.4% | 2.30% | 19.42倍 | 1.53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 | 174,700円 | -3.5% | -50.2% | 4.58% | 14.15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
