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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 7,911 | 7,954 | 7,805 | 7,829 | -98 | -1.2% | 958,200 |
| 2023/11/13 | 7,785 | 7,965 | 7,756 | 7,927 | +141 | +1.8% | 1,235,400 |
| 2023/11/10 | 7,900 | 7,957 | 7,786 | 7,786 | -225 | -2.8% | 1,586,300 |
| 2023/11/09 | 8,000 | 8,055 | 7,906 | 8,011 | -32 | -0.4% | 990,500 |
| 2023/11/08 | 7,911 | 8,120 | 7,851 | 8,043 | +294 | +3.8% | 2,409,300 |
| 2023/11/07 | 8,147 | 8,267 | 7,599 | 7,749 | -423 | -5.2% | 3,799,000 |
| 2023/11/06 | 8,227 | 8,255 | 8,142 | 8,172 | +48 | +0.6% | 940,500 |
| 2023/11/02 | 8,083 | 8,125 | 8,021 | 8,124 | +41 | +0.5% | 781,400 |
| 2023/11/01 | 8,059 | 8,088 | 7,964 | 8,083 | +122 | +1.5% | 1,062,100 |
| 2023/10/31 | 7,770 | 8,010 | 7,770 | 7,961 | +193 | +2.5% | 1,357,500 |
| 2023/10/30 | 7,950 | 7,952 | 7,746 | 7,768 | -273 | -3.4% | 1,422,100 |
| 2023/10/27 | 8,058 | 8,096 | 7,965 | 8,041 | -99 | -1.2% | 1,209,200 |
| 2023/10/26 | 8,220 | 8,224 | 8,081 | 8,140 | -33 | -0.4% | 1,131,900 |
| 2023/10/25 | 8,209 | 8,228 | 8,154 | 8,173 | -12 | -0.1% | 494,200 |
| 2023/10/24 | 8,100 | 8,226 | 8,047 | 8,185 | +68 | +0.8% | 1,030,300 |
| 2023/10/23 | 8,031 | 8,167 | 7,986 | 8,117 | +32 | +0.4% | 878,400 |
| 2023/10/20 | 8,138 | 8,149 | 8,044 | 8,085 | -69 | -0.8% | 738,400 |
| 2023/10/19 | 8,268 | 8,279 | 8,154 | 8,154 | -235 | -2.8% | 1,226,300 |
| 2023/10/18 | 8,218 | 8,419 | 8,162 | 8,389 | +170 | +2.1% | 1,122,700 |
| 2023/10/17 | 8,366 | 8,379 | 8,209 | 8,219 | -76 | -0.9% | 760,600 |
| 2023/10/16 | 8,185 | 8,299 | 8,168 | 8,295 | +62 | +0.8% | 1,042,000 |
| 2023/10/13 | 8,377 | 8,386 | 8,210 | 8,233 | -194 | -2.3% | 1,220,800 |
| 2023/10/12 | 8,279 | 8,461 | 8,254 | 8,427 | +184 | +2.2% | 1,090,100 |
| 2023/10/11 | 8,250 | 8,287 | 8,157 | 8,243 | +1 | ±0% | 1,067,600 |
| 2023/10/10 | 8,210 | 8,289 | 8,162 | 8,242 | +32 | +0.4% | 1,262,400 |
| 2023/10/06 | 8,158 | 8,271 | 8,140 | 8,210 | +50 | +0.6% | 975,700 |
| 2023/10/05 | 8,120 | 8,208 | 8,034 | 8,160 | +41 | +0.5% | 1,178,100 |
| 2023/10/04 | 8,011 | 8,145 | 7,912 | 8,119 | -21 | -0.3% | 1,730,100 |
| 2023/10/03 | 8,323 | 8,350 | 8,082 | 8,140 | -151 | -1.8% | 1,995,900 |
| 2023/10/02 | 8,466 | 8,518 | 8,276 | 8,291 | -13 | -0.2% | 1,225,400 |
| 2023/09/29 | 8,366 | 8,366 | 8,260 | 8,304 | -17 | -0.2% | 1,886,800 |
| 2023/09/28 | 8,370 | 8,449 | 8,243 | 8,321 | -141 | -1.7% | 1,657,700 |
| 2023/09/27 | 8,174 | 8,466 | 8,153 | 8,462 | +267 | +3.3% | 2,832,800 |
| 2023/09/26 | 8,625 | 8,625 | 8,194 | 8,195 | -450 | -5.2% | 3,255,300 |
| 2023/09/25 | 8,519 | 8,774 | 8,500 | 8,645 | +166 | +2% | 2,497,000 |
| 2023/09/22 | 8,500 | 8,550 | 8,432 | 8,479 | -12 | -0.1% | 1,261,000 |
| 2023/09/21 | 8,785 | 8,802 | 8,481 | 8,491 | -356 | -4% | 1,857,000 |
| 2023/09/20 | 8,941 | 8,979 | 8,838 | 8,847 | -87 | -1% | 1,093,900 |
| 2023/09/19 | 8,945 | 9,051 | 8,914 | 8,934 | -49 | -0.5% | 960,100 |
| 2023/09/15 | 9,000 | 9,027 | 8,944 | 8,983 | +23 | +0.3% | 1,358,100 |
| 2023/09/14 | 8,924 | 8,992 | 8,872 | 8,960 | +40 | +0.4% | 1,011,800 |
| 2023/09/13 | 8,890 | 8,944 | 8,811 | 8,920 | +30 | +0.3% | 1,303,800 |
| 2023/09/12 | 9,000 | 9,011 | 8,885 | 8,890 | -101 | -1.1% | 1,305,900 |
| 2023/09/11 | 8,893 | 9,031 | 8,833 | 8,991 | +111 | +1.3% | 1,259,500 |
| 2023/09/08 | 8,979 | 9,007 | 8,880 | 8,880 | -116 | -1.3% | 1,568,800 |
| 2023/09/07 | 9,088 | 9,112 | 8,981 | 8,996 | -87 | -1% | 973,500 |
| 2023/09/06 | 9,090 | 9,119 | 9,053 | 9,083 | -24 | -0.3% | 578,900 |
| 2023/09/05 | 9,047 | 9,117 | 9,041 | 9,107 | +38 | +0.4% | 858,500 |
| 2023/09/04 | 9,121 | 9,136 | 9,045 | 9,069 | -52 | -0.6% | 928,500 |
| 2023/09/01 | 9,194 | 9,199 | 9,102 | 9,121 | -137 | -1.5% | 1,122,400 |
251～
300
件表示中 / 3585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 | 467,700円 | +1.7% | -2.9% | 3.42% | 30.68倍 | 1.61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 | 156,700円 | +12.2% | +180.3% | 4.72% | 56.10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 | 210,300円 | +5.7% | +3.9% | 2.73% | 10.46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 | 175,700円 | -3.5% | -50.2% | 4.55% | 14.23倍 | 1.06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
該当銘柄がありません
チャート関連のコラム
