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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/06/27 | 6,555 | 6,646 | 6,535 | 6,629 | +2 | ±0% | 970,000 |
| 2024/06/26 | 6,697 | 6,736 | 6,619 | 6,627 | -5 | -0.1% | 1,477,500 |
| 2024/06/25 | 6,450 | 6,632 | 6,417 | 6,632 | +143 | +2.2% | 1,223,700 |
| 2024/06/24 | 6,403 | 6,489 | 6,369 | 6,489 | +128 | +2% | 808,200 |
| 2024/06/21 | 6,254 | 6,388 | 6,254 | 6,361 | +75 | +1.2% | 1,250,800 |
| 2024/06/20 | 6,349 | 6,399 | 6,252 | 6,286 | -63 | -1% | 850,600 |
| 2024/06/19 | 6,267 | 6,359 | 6,263 | 6,349 | +54 | +0.9% | 909,600 |
| 2024/06/18 | 6,356 | 6,389 | 6,267 | 6,295 | -80 | -1.3% | 955,500 |
| 2024/06/17 | 6,260 | 6,375 | 6,230 | 6,375 | +119 | +1.9% | 1,078,200 |
| 2024/06/14 | 6,310 | 6,339 | 6,220 | 6,256 | -154 | -2.4% | 2,535,100 |
| 2024/06/13 | 6,590 | 6,616 | 6,341 | 6,410 | -173 | -2.6% | 1,660,400 |
| 2024/06/12 | 6,520 | 6,602 | 6,509 | 6,583 | -66 | -1% | 1,142,200 |
| 2024/06/11 | 6,665 | 6,705 | 6,527 | 6,649 | -223 | -3.2% | 2,969,200 |
| 2024/06/10 | 6,726 | 6,929 | 6,712 | 6,872 | +104 | +1.5% | 893,600 |
151～
200
件表示中 / 3672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 | 390,500円 | +1.7% | -2.9% | 4.10% | 25.62倍 | 1.34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 | 137,500円 | +18.5% | -96.0% | 5.38% | 175.83倍 | 1.61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 | 226,700円 | +5.7% | +3.9% | 2.53% | 11.27倍 | 1.49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 | 211,900円 | -3.5% | -11.3% | 2.83% | 19.45倍 | 1.30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 | 156,700円 | -3.5% | -50.2% | 5.11% | 12.69倍 | 0.95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
