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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 5,093 | 5,163 | 5,088 | 5,141 | +32 | +0.6% | 1,128,800 |
| 2024/10/23 | 5,170 | 5,187 | 5,109 | 5,109 | -60 | -1.2% | 930,900 |
| 2024/10/22 | 5,225 | 5,226 | 5,145 | 5,169 | -94 | -1.8% | 1,174,300 |
| 2024/10/21 | 5,274 | 5,300 | 5,237 | 5,263 | -65 | -1.2% | 959,200 |
| 2024/10/18 | 5,310 | 5,377 | 5,303 | 5,328 | +49 | +0.9% | 913,500 |
| 2024/10/17 | 5,330 | 5,342 | 5,279 | 5,279 | -37 | -0.7% | 979,200 |
| 2024/10/16 | 5,362 | 5,370 | 5,278 | 5,316 | -117 | -2.2% | 1,491,200 |
| 2024/10/15 | 5,525 | 5,548 | 5,433 | 5,433 | -46 | -0.8% | 1,016,800 |
| 2024/10/11 | 5,543 | 5,550 | 5,461 | 5,479 | -74 | -1.3% | 1,446,700 |
| 2024/10/10 | 5,500 | 5,618 | 5,483 | 5,553 | +62 | +1.1% | 1,523,200 |
| 2024/10/09 | 5,533 | 5,594 | 5,446 | 5,491 | +5 | +0.1% | 1,699,800 |
| 2024/10/08 | 5,477 | 5,522 | 5,464 | 5,486 | -52 | -0.9% | 1,447,500 |
| 2024/10/07 | 5,548 | 5,577 | 5,511 | 5,538 | +41 | +0.7% | 1,385,500 |
| 2024/10/04 | 5,475 | 5,521 | 5,460 | 5,497 | -49 | -0.9% | 1,176,400 |
| 2024/10/03 | 5,505 | 5,567 | 5,463 | 5,546 | +69 | +1.3% | 1,530,800 |
| 2024/10/02 | 5,372 | 5,487 | 5,362 | 5,477 | +79 | +1.5% | 1,316,100 |
| 2024/10/01 | 5,397 | 5,424 | 5,346 | 5,398 | +53 | +1% | 1,080,100 |
| 2024/09/30 | 5,366 | 5,400 | 5,300 | 5,345 | -180 | -3.3% | 1,530,200 |
| 2024/09/27 | 5,500 | 5,584 | 5,472 | 5,525 | -31 | -0.6% | 1,345,100 |
| 2024/09/26 | 5,512 | 5,581 | 5,502 | 5,556 | +46 | +0.8% | 1,741,400 |
| 2024/09/25 | 5,560 | 5,597 | 5,506 | 5,510 | -77 | -1.4% | 1,397,500 |
| 2024/09/24 | 5,680 | 5,702 | 5,587 | 5,587 | -166 | -2.9% | 1,817,200 |
| 2024/09/20 | 5,836 | 5,856 | 5,751 | 5,753 | -3 | -0.1% | 1,103,800 |
| 2024/09/19 | 5,720 | 5,823 | 5,720 | 5,756 | +129 | +2.3% | 828,600 |
| 2024/09/18 | 5,672 | 5,729 | 5,588 | 5,627 | -45 | -0.8% | 800,300 |
| 2024/09/17 | 5,872 | 5,895 | 5,610 | 5,672 | -157 | -2.7% | 1,266,100 |
| 2024/09/13 | 5,891 | 5,900 | 5,814 | 5,829 | -40 | -0.7% | 947,200 |
| 2024/09/12 | 5,870 | 5,945 | 5,834 | 5,869 | +69 | +1.2% | 1,036,800 |
| 2024/09/11 | 5,724 | 5,800 | 5,720 | 5,800 | +82 | +1.4% | 957,000 |
| 2024/09/10 | 5,797 | 5,846 | 5,710 | 5,718 | -6 | -0.1% | 919,400 |
| 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 |
201～
250
件表示中 / 3766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 | 462,900円 | +0.1% | -3.4% | 3.46% | 31.47倍 | 1.55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 | 260,800円 | +20.9% | +10.6% | 2.53% | 12.33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 | 263,200円 | -3.5% | -11.3% | 2.28% | 24.17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 | 166,100円 | +0.6% | +43.3% | 4.82% | 11.65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 | 253,400円 | +8.4% | +6.4% | 1.66% | 18.18倍 | 2.21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
