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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,283 | 5,283 | 5,215 | 5,247 | +64 | +1.2% | 1,673,500 |
| 2025/09/11 | 5,100 | 5,197 | 5,090 | 5,183 | +34 | +0.7% | 1,251,100 |
| 2025/09/10 | 5,239 | 5,264 | 5,149 | 5,149 | -141 | -2.7% | 1,675,200 |
| 2025/09/09 | 5,328 | 5,349 | 5,277 | 5,290 | -32 | -0.6% | 2,165,800 |
| 2025/09/08 | 5,254 | 5,346 | 5,237 | 5,322 | +185 | +3.6% | 3,032,400 |
| 2025/09/05 | 5,020 | 5,137 | 5,002 | 5,137 | +125 | +2.5% | 2,096,300 |
| 2025/09/04 | 4,961 | 5,012 | 4,882 | 5,012 | +162 | +3.3% | 2,755,900 |
| 2025/09/03 | 4,722 | 4,850 | 4,711 | 4,850 | +166 | +3.5% | 2,299,900 |
| 2025/09/02 | 4,720 | 4,740 | 4,655 | 4,684 | -15 | -0.3% | 1,321,100 |
| 2025/09/01 | 4,640 | 4,736 | 4,624 | 4,699 | +161 | +3.5% | 2,186,600 |
| 2025/08/29 | 4,591 | 4,617 | 4,537 | 4,538 | -59 | -1.3% | 1,389,200 |
| 2025/08/28 | 4,634 | 4,655 | 4,578 | 4,597 | -24 | -0.5% | 1,161,200 |
| 2025/08/27 | 4,650 | 4,675 | 4,561 | 4,621 | -24 | -0.5% | 1,278,800 |
| 2025/08/26 | 4,761 | 4,770 | 4,616 | 4,645 | -88 | -1.9% | 1,779,200 |
| 2025/08/25 | 4,677 | 4,745 | 4,661 | 4,733 | +57 | +1.2% | 910,200 |
| 2025/08/22 | 4,636 | 4,688 | 4,632 | 4,676 | +41 | +0.9% | 731,800 |
| 2025/08/21 | 4,704 | 4,715 | 4,608 | 4,635 | -99 | -2.1% | 1,508,000 |
| 2025/08/20 | 4,799 | 4,820 | 4,711 | 4,734 | -24 | -0.5% | 1,661,700 |
| 2025/08/19 | 4,720 | 4,798 | 4,700 | 4,758 | +97 | +2.1% | 1,832,900 |
| 2025/08/18 | 4,700 | 4,721 | 4,656 | 4,661 | +23 | +0.5% | 1,106,600 |
| 2025/08/15 | 4,584 | 4,640 | 4,573 | 4,638 | +95 | +2.1% | 1,217,900 |
| 2025/08/14 | 4,580 | 4,645 | 4,519 | 4,543 | +1 | ±0% | 1,224,800 |
| 2025/08/13 | 4,495 | 4,563 | 4,490 | 4,542 | +54 | +1.2% | 1,395,900 |
| 2025/08/12 | 4,432 | 4,499 | 4,426 | 4,488 | +88 | +2% | 1,440,000 |
| 2025/08/08 | 4,352 | 4,401 | 4,284 | 4,400 | +60 | +1.4% | 1,694,200 |
| 2025/08/07 | 4,231 | 4,353 | 4,217 | 4,340 | +91 | +2.1% | 1,456,700 |
| 2025/08/06 | 4,435 | 4,449 | 4,192 | 4,249 | -70 | -1.6% | 2,043,000 |
| 2025/08/05 | 4,295 | 4,434 | 4,246 | 4,319 | +15 | +0.3% | 2,173,100 |
| 2025/08/04 | 4,210 | 4,304 | 4,193 | 4,304 | +53 | +1.2% | 1,160,400 |
| 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 |
1～
50
件表示中 / 3783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 | 524,700円 | +0.1% | -3.4% | 3.05% | 35.67倍 | 1.76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 | 169,000円 | +0.9% | +380.2% | 4.62% | 23.28倍 | 2.00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 | 265,800円 | +20.9% | +10.6% | 2.48% | 12.57倍 | 1.66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 | 244,900円 | -3.5% | -11.3% | 2.45% | 22.49倍 | 1.52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 | 172,700円 | +0.6% | +43.3% | 4.63% | 12.11倍 | 1.04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
