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 |
|---|---|---|---|---|---|---|---|
| 2026/07/01 | 4,065 | 4,129 | 4,050 | 4,109 | -10 | -0.2% | 1,072,700 |
| 2026/06/30 | 4,167 | 4,170 | 4,110 | 4,119 | -26 | -0.6% | 1,818,900 |
| 2026/06/29 | 4,010 | 4,145 | 4,006 | 4,145 | +154 | +3.9% | 4,170,300 |
| 2026/06/26 | 3,952 | 4,009 | 3,940 | 3,991 | +42 | +1.1% | 1,620,500 |
| 2026/06/25 | 3,920 | 3,952 | 3,881 | 3,949 | +59 | +1.5% | 1,437,000 |
| 2026/06/24 | 3,905 | 3,918 | 3,876 | 3,890 | -4 | -0.1% | 1,345,500 |
| 2026/06/23 | 3,903 | 3,947 | 3,894 | 3,894 | -7 | -0.2% | 1,736,100 |
| 2026/06/22 | 3,861 | 3,908 | 3,822 | 3,901 | -1 | ±0% | 1,395,000 |
| 2026/06/19 | 3,900 | 3,944 | 3,872 | 3,902 | -67 | -1.7% | 2,438,200 |
| 2026/06/18 | 3,888 | 3,976 | 3,881 | 3,969 | +140 | +3.7% | 2,448,700 |
| 2026/06/17 | 3,857 | 3,886 | 3,813 | 3,829 | +79 | +2.1% | 1,988,700 |
| 2026/06/16 | 3,796 | 3,799 | 3,719 | 3,750 | -71 | -1.9% | 1,702,600 |
| 2026/06/15 | 3,794 | 3,840 | 3,779 | 3,821 | +41 | +1.1% | 1,728,800 |
| 2026/06/12 | 3,754 | 3,790 | 3,725 | 3,780 | +57 | +1.5% | 1,735,600 |
| 2026/06/11 | 3,709 | 3,739 | 3,660 | 3,723 | -17 | -0.5% | 1,960,900 |
| 2026/06/10 | 3,736 | 3,749 | 3,706 | 3,740 | -3 | -0.1% | 1,955,700 |
| 2026/06/09 | 3,765 | 3,784 | 3,735 | 3,743 | -63 | -1.7% | 1,811,900 |
| 2026/06/08 | 3,800 | 3,866 | 3,772 | 3,806 | +31 | +0.8% | 1,696,200 |
| 2026/06/05 | 3,850 | 3,856 | 3,767 | 3,775 | -40 | -1% | 1,769,400 |
| 2026/06/04 | 3,829 | 3,853 | 3,785 | 3,815 | +56 | +1.5% | 1,753,400 |
| 2026/06/03 | 3,800 | 3,818 | 3,719 | 3,759 | -59 | -1.5% | 2,179,400 |
| 2026/06/02 | 3,793 | 3,853 | 3,737 | 3,818 | +10 | +0.3% | 2,323,400 |
| 2026/06/01 | 3,958 | 3,963 | 3,808 | 3,808 | -176 | -4.4% | 2,342,900 |
| 2026/05/29 | 3,901 | 3,994 | 3,901 | 3,984 | +83 | +2.1% | 3,394,200 |
| 2026/05/28 | 4,032 | 4,057 | 3,901 | 3,901 | -142 | -3.5% | 2,698,800 |
| 2026/05/27 | 3,980 | 4,068 | 3,973 | 4,043 | +63 | +1.6% | 2,164,800 |
| 2026/05/26 | 4,101 | 4,104 | 3,952 | 3,980 | -163 | -3.9% | 3,438,800 |
| 2026/05/25 | 4,158 | 4,178 | 4,120 | 4,143 | -14 | -0.3% | 1,783,500 |
| 2026/05/22 | 4,220 | 4,249 | 4,157 | 4,157 | -86 | -2% | 2,045,300 |
| 2026/05/21 | 4,298 | 4,298 | 4,206 | 4,243 | -2 | ±0% | 1,851,200 |
| 2026/05/20 | 4,466 | 4,470 | 4,231 | 4,245 | -221 | -4.9% | 2,678,300 |
| 2026/05/19 | 4,429 | 4,512 | 4,426 | 4,466 | +37 | +0.8% | 1,727,000 |
| 2026/05/18 | 4,513 | 4,529 | 4,351 | 4,429 | -294 | -6.2% | 2,716,800 |
| 2026/05/15 | 4,710 | 4,739 | 4,615 | 4,723 | +2 | ±0% | 1,652,100 |
| 2026/05/14 | 4,726 | 4,748 | 4,664 | 4,721 | +4 | +0.1% | 1,216,700 |
| 2026/05/13 | 4,719 | 4,736 | 4,653 | 4,717 | +68 | +1.5% | 1,116,100 |
| 2026/05/12 | 4,690 | 4,737 | 4,639 | 4,649 | +3 | +0.1% | 964,500 |
| 2026/05/11 | 4,607 | 4,669 | 4,511 | 4,646 | -31 | -0.7% | 1,495,000 |
| 2026/05/08 | 4,761 | 4,761 | 4,638 | 4,677 | -23 | -0.5% | 1,542,100 |
| 2026/05/07 | 4,671 | 4,765 | 4,640 | 4,700 | +12 | +0.3% | 1,336,600 |
| 2026/05/01 | 4,653 | 4,694 | 4,600 | 4,688 | +1 | ±0% | 875,000 |
| 2026/04/30 | 4,625 | 4,705 | 4,583 | 4,687 | +82 | +1.8% | 1,690,500 |
| 2026/04/28 | 4,634 | 4,635 | 4,539 | 4,605 | +35 | +0.8% | 1,147,300 |
| 2026/04/27 | 4,630 | 4,653 | 4,554 | 4,570 | -165 | -3.5% | 1,335,800 |
| 2026/04/24 | 4,733 | 4,778 | 4,715 | 4,735 | -2 | ±0% | 727,400 |
| 2026/04/23 | 4,821 | 4,821 | 4,729 | 4,737 | -109 | -2.2% | 861,600 |
| 2026/04/22 | 4,874 | 4,960 | 4,825 | 4,846 | -12 | -0.2% | 1,188,600 |
| 2026/04/21 | 4,893 | 4,901 | 4,808 | 4,858 | -52 | -1.1% | 843,600 |
| 2026/04/20 | 4,920 | 4,924 | 4,863 | 4,910 | +19 | +0.4% | 763,000 |
| 2026/04/17 | 5,030 | 5,033 | 4,891 | 4,891 | -129 | -2.6% | 812,800 |
1～
50
件表示中 / 3975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 | 416,900円 | +7.0% | +45.1% | 3.84% | 22.48倍 | 1.31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 | 278,650円 | +40.1% | -7.9% | 2.73% | 11.29倍 | 1.41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 | 262,250円 | +4.7% | +8.9% | 2.67% | 18.30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 | 240,750円 | -11.8% | +1.5% | 3.32% | 15.93倍 | 1.33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 | 217,400円 | +6.6% | +4.3% | 1.93% | 17.49倍 | 2.35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
