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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 6,401 | 6,426 | 6,312 | 6,400 | +45 | +0.7% | 1,230,900 |
| 2024/03/26 | 6,280 | 6,374 | 6,237 | 6,355 | +58 | +0.9% | 998,900 |
| 2024/03/25 | 6,310 | 6,328 | 6,241 | 6,297 | -79 | -1.2% | 1,395,800 |
| 2024/03/22 | 6,413 | 6,441 | 6,341 | 6,376 | -25 | -0.4% | 949,300 |
| 2024/03/21 | 6,380 | 6,415 | 6,335 | 6,401 | +71 | +1.1% | 1,038,800 |
| 2024/03/19 | 6,388 | 6,397 | 6,265 | 6,330 | -117 | -1.8% | 1,349,200 |
| 2024/03/18 | 6,380 | 6,468 | 6,351 | 6,447 | +140 | +2.2% | 1,175,700 |
| 2024/03/15 | 6,227 | 6,331 | 6,185 | 6,307 | +59 | +0.9% | 1,181,600 |
| 2024/03/14 | 6,398 | 6,398 | 6,221 | 6,248 | -240 | -3.7% | 1,605,500 |
| 2024/03/13 | 6,449 | 6,549 | 6,432 | 6,488 | +12 | +0.2% | 1,638,600 |
| 2024/03/12 | 6,385 | 6,486 | 6,307 | 6,476 | +104 | +1.6% | 1,482,700 |
| 2024/03/11 | 6,383 | 6,522 | 6,312 | 6,372 | +72 | +1.1% | 2,730,200 |
| 2024/03/08 | 6,170 | 6,383 | 6,124 | 6,300 | +230 | +3.8% | 3,246,900 |
| 2024/03/07 | 6,100 | 6,137 | 6,031 | 6,070 | -22 | -0.4% | 2,069,900 |
| 2024/03/06 | 6,095 | 6,141 | 6,055 | 6,092 | -2 | ±0% | 1,419,700 |
| 2024/03/05 | 6,180 | 6,199 | 6,068 | 6,094 | -146 | -2.3% | 1,785,800 |
| 2024/03/04 | 6,248 | 6,288 | 6,191 | 6,240 | +29 | +0.5% | 1,209,800 |
| 2024/03/01 | 6,253 | 6,328 | 6,211 | 6,211 | -43 | -0.7% | 1,329,900 |
| 2024/02/29 | 6,281 | 6,290 | 6,213 | 6,254 | -62 | -1% | 1,387,200 |
| 2024/02/28 | 6,200 | 6,369 | 6,192 | 6,316 | +74 | +1.2% | 1,584,800 |
| 2024/02/27 | 6,219 | 6,267 | 6,186 | 6,242 | +3 | ±0% | 1,246,800 |
| 2024/02/26 | 6,141 | 6,283 | 6,140 | 6,239 | +80 | +1.3% | 1,465,300 |
| 2024/02/22 | 6,170 | 6,190 | 6,131 | 6,159 | -39 | -0.6% | 1,534,500 |
| 2024/02/21 | 6,268 | 6,272 | 6,166 | 6,198 | -70 | -1.1% | 1,541,900 |
| 2024/02/20 | 6,265 | 6,309 | 6,241 | 6,268 | -29 | -0.5% | 1,312,500 |
| 2024/02/19 | 6,414 | 6,420 | 6,277 | 6,297 | -130 | -2% | 1,229,100 |
| 2024/02/16 | 6,360 | 6,469 | 6,336 | 6,427 | +127 | +2% | 1,519,000 |
| 2024/02/15 | 6,494 | 6,521 | 6,262 | 6,300 | -254 | -3.9% | 2,284,900 |
| 2024/02/14 | 6,662 | 6,667 | 6,492 | 6,554 | -132 | -2% | 1,459,100 |
| 2024/02/13 | 6,600 | 6,694 | 6,566 | 6,686 | +80 | +1.2% | 1,701,500 |
| 2024/02/09 | 6,538 | 6,629 | 6,494 | 6,606 | +104 | +1.6% | 1,725,300 |
| 2024/02/08 | 6,501 | 6,528 | 6,381 | 6,502 | -19 | -0.3% | 1,759,600 |
| 2024/02/07 | 6,379 | 6,595 | 6,374 | 6,521 | +42 | +0.6% | 2,541,000 |
| 2024/02/06 | 6,855 | 6,862 | 6,474 | 6,479 | -349 | -5.1% | 4,418,800 |
| 2024/02/05 | 6,813 | 6,856 | 6,750 | 6,828 | +28 | +0.4% | 1,398,600 |
| 2024/02/02 | 6,940 | 6,953 | 6,791 | 6,800 | -134 | -1.9% | 1,904,500 |
| 2024/02/01 | 6,970 | 6,999 | 6,915 | 6,934 | -64 | -0.9% | 1,356,900 |
| 2024/01/31 | 6,993 | 7,030 | 6,937 | 6,998 | -21 | -0.3% | 1,498,800 |
| 2024/01/30 | 7,091 | 7,151 | 7,019 | 7,019 | -22 | -0.3% | 1,306,400 |
| 2024/01/29 | 7,011 | 7,090 | 6,994 | 7,041 | +86 | +1.2% | 1,125,500 |
| 2024/01/26 | 6,988 | 7,034 | 6,947 | 6,955 | +4 | +0.1% | 1,026,000 |
| 2024/01/25 | 6,997 | 7,036 | 6,897 | 6,951 | -64 | -0.9% | 1,303,900 |
| 2024/01/24 | 6,993 | 7,038 | 6,961 | 7,015 | +4 | +0.1% | 1,255,000 |
| 2024/01/23 | 7,056 | 7,117 | 6,997 | 7,011 | +2 | ±0% | 1,378,900 |
| 2024/01/22 | 7,000 | 7,039 | 6,971 | 7,009 | -8 | -0.1% | 1,670,200 |
| 2024/01/19 | 7,092 | 7,130 | 6,991 | 7,017 | -63 | -0.9% | 1,959,900 |
| 2024/01/18 | 7,164 | 7,172 | 7,068 | 7,080 | -120 | -1.7% | 1,499,100 |
| 2024/01/17 | 7,400 | 7,428 | 7,190 | 7,200 | -231 | -3.1% | 2,036,200 |
| 2024/01/16 | 7,523 | 7,552 | 7,426 | 7,431 | -103 | -1.4% | 787,200 |
| 2024/01/15 | 7,473 | 7,598 | 7,466 | 7,534 | +55 | +0.7% | 1,008,400 |
251～
300
件表示中 / 3673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 | 394,200円 | +1.7% | -2.9% | 4.06% | 25.86倍 | 1.36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 | 233,400円 | +5.7% | +3.9% | 2.46% | 11.61倍 | 1.54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 | 220,400円 | -3.5% | -11.3% | 2.72% | 20.24倍 | 1.36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 | 162,800円 | -3.5% | -50.2% | 4.91% | 13.19倍 | 0.98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 | 218,000円 | +18.2% | +4.2% | 1.65% | 15.30倍 | 1.95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
