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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,281 | 4,324 | 4,226 | 4,251 | -22 | -0.5% | 1,515,600 |
| 2025/07/31 | 4,181 | 4,273 | 4,160 | 4,273 | +73 | +1.7% | 1,601,800 |
| 2025/07/30 | 4,245 | 4,265 | 4,177 | 4,200 | -51 | -1.2% | 892,200 |
| 2025/07/29 | 4,200 | 4,282 | 4,199 | 4,251 | +30 | +0.7% | 1,238,400 |
| 2025/07/28 | 4,180 | 4,229 | 4,175 | 4,221 | +41 | +1% | 915,400 |
| 2025/07/25 | 4,199 | 4,204 | 4,153 | 4,180 | -2 | ±0% | 1,264,200 |
| 2025/07/24 | 4,170 | 4,219 | 4,159 | 4,182 | +62 | +1.5% | 1,738,500 |
| 2025/07/23 | 3,870 | 4,137 | 3,863 | 4,120 | +288 | +7.5% | 2,941,100 |
| 2025/07/22 | 3,910 | 3,925 | 3,832 | 3,832 | -116 | -2.9% | 1,574,900 |
| 2025/07/18 | 3,971 | 3,986 | 3,930 | 3,948 | +8 | +0.2% | 701,800 |
| 2025/07/17 | 3,901 | 3,947 | 3,886 | 3,940 | +17 | +0.4% | 1,016,800 |
| 2025/07/16 | 3,951 | 3,967 | 3,910 | 3,923 | -19 | -0.5% | 1,324,200 |
| 2025/07/15 | 3,990 | 4,029 | 3,942 | 3,942 | -16 | -0.4% | 1,290,300 |
| 2025/07/14 | 3,951 | 3,992 | 3,944 | 3,958 | -38 | -1% | 911,600 |
| 2025/07/11 | 3,965 | 4,014 | 3,924 | 3,996 | +30 | +0.8% | 1,465,200 |
| 2025/07/10 | 4,021 | 4,027 | 3,954 | 3,966 | -78 | -1.9% | 1,495,400 |
| 2025/07/09 | 4,070 | 4,104 | 3,932 | 4,044 | +44 | +1.1% | 2,487,100 |
| 2025/07/08 | 3,999 | 4,026 | 3,979 | 4,000 | -44 | -1.1% | 1,215,400 |
| 2025/07/07 | 4,110 | 4,135 | 4,044 | 4,044 | -86 | -2.1% | 769,600 |
| 2025/07/04 | 4,080 | 4,145 | 4,080 | 4,130 | +20 | +0.5% | 762,700 |
| 2025/07/03 | 4,102 | 4,132 | 4,045 | 4,110 | +31 | +0.8% | 1,446,500 |
| 2025/07/02 | 4,064 | 4,090 | 4,028 | 4,079 | +6 | +0.1% | 1,375,600 |
| 2025/07/01 | 4,122 | 4,140 | 4,060 | 4,073 | -75 | -1.8% | 1,146,700 |
| 2025/06/30 | 4,065 | 4,157 | 4,044 | 4,148 | +70 | +1.7% | 1,985,300 |
| 2025/06/27 | 4,040 | 4,114 | 4,028 | 4,078 | +51 | +1.3% | 1,424,800 |
| 2025/06/26 | 3,966 | 4,027 | 3,945 | 4,027 | +61 | +1.5% | 1,051,400 |
| 2025/06/25 | 4,010 | 4,023 | 3,965 | 3,966 | -19 | -0.5% | 960,100 |
| 2025/06/24 | 3,982 | 4,020 | 3,962 | 3,985 | +34 | +0.9% | 869,300 |
| 2025/06/23 | 3,921 | 3,951 | 3,884 | 3,951 | +7 | +0.2% | 655,600 |
| 2025/06/20 | 4,000 | 4,021 | 3,938 | 3,944 | -42 | -1.1% | 1,619,900 |
| 2025/06/19 | 4,025 | 4,028 | 3,986 | 3,986 | -47 | -1.2% | 568,200 |
| 2025/06/18 | 3,980 | 4,035 | 3,964 | 4,033 | +27 | +0.7% | 913,300 |
| 2025/06/17 | 4,000 | 4,019 | 3,983 | 4,006 | -24 | -0.6% | 767,900 |
| 2025/06/16 | 4,071 | 4,087 | 4,019 | 4,030 | -24 | -0.6% | 757,800 |
| 2025/06/13 | 4,136 | 4,137 | 4,035 | 4,054 | -74 | -1.8% | 1,426,400 |
| 2025/06/12 | 4,050 | 4,128 | 4,041 | 4,128 | +48 | +1.2% | 1,082,400 |
| 2025/06/11 | 4,078 | 4,120 | 4,031 | 4,080 | +62 | +1.5% | 1,145,900 |
| 2025/06/10 | 4,005 | 4,030 | 3,965 | 4,018 | +34 | +0.9% | 880,500 |
| 2025/06/09 | 3,985 | 4,018 | 3,968 | 3,984 | +36 | +0.9% | 1,075,200 |
| 2025/06/06 | 4,010 | 4,030 | 3,946 | 3,948 | -53 | -1.3% | 906,600 |
| 2025/06/05 | 4,023 | 4,059 | 3,996 | 4,001 | -53 | -1.3% | 915,000 |
| 2025/06/04 | 4,071 | 4,114 | 4,038 | 4,054 | -27 | -0.7% | 962,800 |
| 2025/06/03 | 4,070 | 4,144 | 4,032 | 4,081 | +20 | +0.5% | 1,764,600 |
| 2025/06/02 | 4,110 | 4,129 | 4,026 | 4,061 | -80 | -1.9% | 1,355,700 |
| 2025/05/30 | 4,042 | 4,180 | 4,033 | 4,141 | +99 | +2.4% | 3,453,800 |
| 2025/05/29 | 3,935 | 4,067 | 3,931 | 4,042 | +116 | +3% | 2,063,700 |
| 2025/05/28 | 3,947 | 3,951 | 3,911 | 3,926 | +4 | +0.1% | 872,300 |
| 2025/05/27 | 3,888 | 3,924 | 3,875 | 3,922 | +52 | +1.3% | 1,286,600 |
| 2025/05/26 | 3,895 | 3,900 | 3,855 | 3,870 | -8 | -0.2% | 1,023,800 |
| 2025/05/23 | 3,973 | 3,991 | 3,878 | 3,878 | -96 | -2.4% | 1,258,300 |
1～
50
件表示中 / 3754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 | 425,100円 | +0.1% | -3.4% | 3.76% | 28.90倍 | 1.43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 | 254,700円 | +20.9% | +10.6% | 2.59% | 12.04倍 | 1.59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 | 258,400円 | -3.5% | -11.3% | 2.32% | 23.74倍 | 1.61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 | 164,100円 | +0.6% | +43.3% | 4.88% | 11.51倍 | 0.99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 |
| 参天薬 | 167,200円 | -2.0% | -7.3% | 2.27% | 16.57倍 | 1.97倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
市場注目の銘柄
チャート関連のコラム
