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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/09/05 | 5,645 | 5,666 | 5,619 | 5,660 | -34 | -0.6% | 697,300 |
| 2022/09/02 | 5,661 | 5,694 | 5,616 | 5,694 | +71 | +1.3% | 670,500 |
| 2022/09/01 | 5,648 | 5,665 | 5,611 | 5,623 | -74 | -1.3% | 785,500 |
| 2022/08/31 | 5,611 | 5,710 | 5,611 | 5,697 | +45 | +0.8% | 903,400 |
| 2022/08/30 | 5,644 | 5,663 | 5,597 | 5,652 | +9 | +0.2% | 537,300 |
| 2022/08/29 | 5,618 | 5,665 | 5,585 | 5,643 | -57 | -1% | 925,300 |
| 2022/08/26 | 5,738 | 5,757 | 5,692 | 5,700 | -43 | -0.7% | 817,800 |
| 2022/08/25 | 5,729 | 5,812 | 5,722 | 5,743 | +73 | +1.3% | 1,029,400 |
| 2022/08/24 | 5,746 | 5,756 | 5,661 | 5,670 | -103 | -1.8% | 1,261,200 |
| 2022/08/23 | 5,817 | 5,817 | 5,745 | 5,773 | -51 | -0.9% | 1,709,100 |
| 2022/08/22 | 5,863 | 5,871 | 5,820 | 5,824 | -108 | -1.8% | 1,562,000 |
| 2022/08/19 | 6,060 | 6,079 | 5,932 | 5,932 | -125 | -2.1% | 986,200 |
| 2022/08/18 | 6,087 | 6,119 | 6,035 | 6,057 | -130 | -2.1% | 902,800 |
| 2022/08/17 | 6,204 | 6,227 | 6,178 | 6,187 | -18 | -0.3% | 835,900 |
| 2022/08/16 | 6,238 | 6,241 | 6,188 | 6,205 | ±0 | ±0% | 485,800 |
| 2022/08/15 | 6,141 | 6,212 | 6,140 | 6,205 | +90 | +1.5% | 491,500 |
| 2022/08/12 | 6,238 | 6,238 | 6,077 | 6,115 | +20 | +0.3% | 1,106,000 |
| 2022/08/10 | 6,102 | 6,119 | 6,040 | 6,095 | -4 | -0.1% | 538,300 |
| 2022/08/09 | 6,120 | 6,213 | 6,090 | 6,099 | -13 | -0.2% | 711,300 |
| 2022/08/08 | 5,985 | 6,130 | 5,980 | 6,112 | +71 | +1.2% | 779,800 |
| 2022/08/05 | 5,999 | 6,106 | 5,902 | 6,041 | +84 | +1.4% | 1,040,200 |
| 2022/08/04 | 6,000 | 6,030 | 5,928 | 5,957 | +22 | +0.4% | 589,700 |
| 2022/08/03 | 5,954 | 5,987 | 5,917 | 5,935 | +6 | +0.1% | 486,900 |
| 2022/08/02 | 6,057 | 6,093 | 5,915 | 5,929 | -168 | -2.8% | 863,900 |
| 2022/08/01 | 6,068 | 6,118 | 6,023 | 6,097 | +20 | +0.3% | 590,200 |
| 2022/07/29 | 6,131 | 6,151 | 6,028 | 6,077 | -53 | -0.9% | 972,700 |
| 2022/07/28 | 6,148 | 6,158 | 6,078 | 6,130 | +29 | +0.5% | 739,400 |
651～
700
件表示中 / 3715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 | 394,800円 | +0.1% | -3.4% | 4.05% | 26.84倍 | 1.32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 | 244,300円 | +20.9% | +10.6% | 2.70% | 11.55倍 | 1.53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 | 243,400円 | -3.5% | -11.3% | 2.47% | 22.35倍 | 1.50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 | 150,100円 | +0.6% | +43.3% | 5.33% | 10.53倍 | 0.90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 | 161,400円 | -2.0% | -7.3% | 2.35% | 16.14倍 | 1.92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
