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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 8,658 | 8,948 | 8,605 | 8,948 | +349 | +4.1% | 1,623,200 |
| 2022/11/17 | 8,531 | 8,627 | 8,515 | 8,599 | +78 | +0.9% | 879,500 |
| 2022/11/16 | 8,750 | 8,756 | 8,521 | 8,521 | -232 | -2.7% | 1,403,600 |
| 2022/11/15 | 8,773 | 8,938 | 8,721 | 8,753 | +465 | +5.6% | 2,601,900 |
| 2022/11/14 | 8,320 | 8,433 | 8,276 | 8,288 | -99 | -1.2% | 1,381,700 |
| 2022/11/11 | 8,610 | 8,638 | 8,365 | 8,387 | -107 | -1.3% | 1,791,300 |
| 2022/11/10 | 8,350 | 8,508 | 8,251 | 8,494 | +143 | +1.7% | 1,705,300 |
| 2022/11/09 | 8,611 | 8,625 | 8,351 | 8,351 | -250 | -2.9% | 1,717,800 |
| 2022/11/08 | 8,646 | 8,680 | 8,400 | 8,601 | -91 | -1% | 2,627,900 |
| 2022/11/07 | 8,832 | 8,835 | 8,590 | 8,692 | -129 | -1.5% | 2,661,200 |
| 2022/11/04 | 8,930 | 9,018 | 8,810 | 8,821 | -185 | -2.1% | 1,533,000 |
| 2022/11/02 | 8,925 | 9,043 | 8,890 | 9,006 | +10 | +0.1% | 1,606,800 |
| 2022/11/01 | 9,000 | 9,079 | 8,912 | 8,996 | +22 | +0.2% | 1,812,000 |
| 2022/10/31 | 8,979 | 9,038 | 8,910 | 8,974 | +145 | +1.6% | 1,919,700 |
| 2022/10/28 | 8,778 | 8,943 | 8,751 | 8,829 | -36 | -0.4% | 2,541,100 |
| 2022/10/27 | 8,847 | 8,892 | 8,731 | 8,865 | +173 | +2% | 2,482,700 |
| 2022/10/26 | 8,426 | 8,730 | 8,418 | 8,692 | +259 | +3.1% | 2,483,900 |
| 2022/10/25 | 8,225 | 8,465 | 8,185 | 8,433 | +291 | +3.6% | 2,611,600 |
| 2022/10/24 | 8,350 | 8,396 | 8,100 | 8,142 | -145 | -1.7% | 1,733,600 |
| 2022/10/21 | 8,224 | 8,303 | 8,224 | 8,287 | +25 | +0.3% | 1,259,800 |
| 2022/10/20 | 8,219 | 8,337 | 8,210 | 8,262 | -69 | -0.8% | 1,565,600 |
| 2022/10/19 | 8,282 | 8,419 | 8,265 | 8,331 | +55 | +0.7% | 2,147,100 |
| 2022/10/18 | 8,200 | 8,315 | 8,171 | 8,276 | +243 | +3% | 2,602,900 |
| 2022/10/17 | 8,185 | 8,187 | 7,947 | 8,033 | -214 | -2.6% | 2,552,500 |
| 2022/10/14 | 8,000 | 8,261 | 7,985 | 8,247 | +413 | +5.3% | 3,802,100 |
| 2022/10/13 | 7,851 | 7,988 | 7,834 | 7,834 | -8 | -0.1% | 2,210,700 |
| 2022/10/12 | 7,771 | 7,919 | 7,766 | 7,842 | +79 | +1% | 1,855,100 |
| 2022/10/11 | 7,744 | 7,917 | 7,672 | 7,763 | -43 | -0.6% | 2,192,400 |
| 2022/10/07 | 7,755 | 8,022 | 7,680 | 7,806 | +16 | +0.2% | 3,639,900 |
| 2022/10/06 | 7,581 | 7,877 | 7,534 | 7,790 | +221 | +2.9% | 3,595,300 |
| 2022/10/05 | 7,400 | 7,579 | 7,392 | 7,569 | +105 | +1.4% | 3,011,400 |
| 2022/10/04 | 7,589 | 7,642 | 7,411 | 7,464 | +3 | ±0% | 3,290,300 |
| 2022/10/03 | 7,599 | 7,610 | 7,280 | 7,461 | -288 | -3.7% | 4,867,800 |
| 2022/09/30 | 8,002 | 8,100 | 7,380 | 7,749 | +45 | +0.6% | 14,981,300 |
| 2022/09/29 | 7,704 | 7,704 | 7,704 | 7,704 | +920 | +13.6% | 338,700 |
| 2022/09/28 | 6,784 | 6,784 | 6,784 | 6,784 | +1,000 | +17.3% | 245,800 |
| 2022/09/27 | 5,753 | 5,851 | 5,748 | 5,784 | +51 | +0.9% | 934,400 |
| 2022/09/26 | 5,778 | 5,859 | 5,723 | 5,733 | -104 | -1.8% | 941,700 |
| 2022/09/22 | 5,864 | 5,864 | 5,804 | 5,837 | -77 | -1.3% | 775,000 |
| 2022/09/21 | 5,988 | 5,991 | 5,876 | 5,914 | -116 | -1.9% | 794,000 |
| 2022/09/20 | 6,084 | 6,123 | 6,000 | 6,030 | +22 | +0.4% | 1,093,900 |
| 2022/09/16 | 5,932 | 6,023 | 5,906 | 6,008 | +65 | +1.1% | 967,100 |
| 2022/09/15 | 6,001 | 6,020 | 5,929 | 5,943 | -38 | -0.6% | 659,600 |
| 2022/09/14 | 5,980 | 6,014 | 5,941 | 5,981 | -158 | -2.6% | 1,253,400 |
| 2022/09/13 | 6,039 | 6,140 | 6,027 | 6,139 | +156 | +2.6% | 1,292,800 |
| 2022/09/12 | 5,932 | 5,989 | 5,902 | 5,983 | +65 | +1.1% | 910,500 |
| 2022/09/09 | 5,891 | 5,932 | 5,831 | 5,918 | +121 | +2.1% | 1,651,500 |
| 2022/09/08 | 5,714 | 5,797 | 5,690 | 5,797 | +164 | +2.9% | 991,900 |
| 2022/09/07 | 5,640 | 5,680 | 5,596 | 5,633 | -47 | -0.8% | 701,400 |
| 2022/09/06 | 5,685 | 5,737 | 5,671 | 5,680 | +20 | +0.4% | 491,400 |
601～
650
件表示中 / 3692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 | 427,100円 | +1.7% | -2.9% | 3.75% | 28.02倍 | 1.47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 | 145,800円 | +0.9% | +380.2% | 5.35% | 20.08倍 | 1.72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 | 245,700円 | +5.7% | +3.9% | 2.50% | 12.22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 | 219,100円 | -3.5% | -11.3% | 2.74% | 20.12倍 | 1.35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 | 166,700円 | -3.1% | -63.4% | 4.80% | 15.66倍 | 1.00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
