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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/05/22 | 3,940 | 4,079 | 3,935 | 3,974 | +2 | +0.1% | 1,894,000 |
| 2025/05/21 | 3,877 | 3,972 | 3,868 | 3,972 | +116 | +3% | 1,393,600 |
| 2025/05/20 | 3,875 | 3,924 | 3,831 | 3,856 | +60 | +1.6% | 1,911,600 |
| 2025/05/19 | 3,801 | 3,863 | 3,781 | 3,796 | +65 | +1.7% | 1,475,700 |
| 2025/05/16 | 3,670 | 3,748 | 3,659 | 3,731 | +64 | +1.7% | 2,473,400 |
| 2025/05/15 | 3,810 | 3,912 | 3,667 | 3,667 | -214 | -5.5% | 3,933,800 |
| 2025/05/14 | 3,920 | 3,922 | 3,881 | 3,881 | -118 | -3% | 1,560,100 |
| 2025/05/13 | 3,994 | 4,004 | 3,957 | 3,999 | +109 | +2.8% | 1,543,300 |
| 2025/05/12 | 4,000 | 4,006 | 3,883 | 3,890 | -160 | -4% | 2,049,100 |
| 2025/05/09 | 4,068 | 4,080 | 4,017 | 4,050 | +32 | +0.8% | 1,215,300 |
| 2025/05/08 | 4,109 | 4,125 | 4,018 | 4,018 | -48 | -1.2% | 1,153,600 |
| 2025/05/07 | 4,229 | 4,244 | 4,050 | 4,066 | -205 | -4.8% | 2,231,100 |
| 2025/05/02 | 4,170 | 4,280 | 4,160 | 4,271 | +120 | +2.9% | 1,575,000 |
| 2025/05/01 | 4,128 | 4,164 | 4,107 | 4,151 | +33 | +0.8% | 791,200 |
| 2025/04/30 | 4,099 | 4,136 | 4,038 | 4,118 | +42 | +1% | 1,492,500 |
| 2025/04/28 | 4,107 | 4,146 | 4,041 | 4,076 | +3 | +0.1% | 1,238,200 |
| 2025/04/25 | 4,098 | 4,098 | 4,056 | 4,073 | +18 | +0.4% | 822,000 |
| 2025/04/24 | 4,095 | 4,098 | 4,037 | 4,055 | -17 | -0.4% | 817,400 |
| 2025/04/23 | 4,094 | 4,094 | 4,040 | 4,072 | +34 | +0.8% | 1,122,200 |
| 2025/04/22 | 3,986 | 4,038 | 3,966 | 4,038 | +62 | +1.6% | 939,200 |
| 2025/04/21 | 3,990 | 4,015 | 3,968 | 3,976 | -7 | -0.2% | 1,052,000 |
| 2025/04/18 | 3,996 | 3,997 | 3,926 | 3,983 | +95 | +2.4% | 1,334,700 |
| 2025/04/17 | 3,873 | 3,888 | 3,828 | 3,888 | +23 | +0.6% | 1,593,100 |
1～
50
件表示中 / 3731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 | 414,800円 | +0.1% | -3.4% | 3.86% | 28.20倍 | 1.39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 | 259,400円 | +20.9% | +10.6% | 2.54% | 12.26倍 | 1.62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 | 246,500円 | -3.5% | -11.3% | 2.43% | 22.64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 | 155,900円 | +0.6% | +43.3% | 5.13% | 10.93倍 | 0.94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 | 165,300円 | -2.0% | -7.3% | 2.30% | 16.53倍 | 1.96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
