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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/07/27 | 6,097 | 6,129 | 6,052 | 6,101 | -1 | ±0% | 751,100 |
| 2022/07/26 | 6,132 | 6,138 | 6,034 | 6,102 | -5 | -0.1% | 806,600 |
| 2022/07/25 | 6,244 | 6,244 | 5,990 | 6,107 | -237 | -3.7% | 2,195,300 |
| 2022/07/22 | 6,350 | 6,422 | 6,282 | 6,344 | -3 | ±0% | 1,160,300 |
| 2022/07/21 | 6,200 | 6,347 | 6,193 | 6,347 | +77 | +1.2% | 928,800 |
| 2022/07/20 | 6,243 | 6,275 | 6,200 | 6,270 | +76 | +1.2% | 706,600 |
| 2022/07/19 | 6,271 | 6,280 | 6,132 | 6,194 | -91 | -1.4% | 1,155,700 |
| 2022/07/15 | 6,236 | 6,300 | 6,193 | 6,285 | +71 | +1.1% | 851,700 |
| 2022/07/14 | 6,150 | 6,235 | 6,150 | 6,214 | +62 | +1% | 626,700 |
| 2022/07/13 | 6,120 | 6,196 | 6,115 | 6,152 | -7 | -0.1% | 692,100 |
| 2022/07/12 | 6,172 | 6,244 | 6,130 | 6,159 | -22 | -0.4% | 961,200 |
| 2022/07/11 | 6,196 | 6,248 | 6,147 | 6,181 | +85 | +1.4% | 864,600 |
| 2022/07/08 | 6,190 | 6,190 | 6,030 | 6,096 | -57 | -0.9% | 1,251,100 |
| 2022/07/07 | 6,217 | 6,230 | 6,105 | 6,153 | -14 | -0.2% | 1,118,100 |
| 2022/07/06 | 5,860 | 6,264 | 5,860 | 6,167 | +342 | +5.9% | 2,748,600 |
| 2022/07/05 | 5,859 | 5,866 | 5,783 | 5,825 | ±0 | ±0% | 729,900 |
| 2022/07/04 | 5,789 | 5,840 | 5,765 | 5,825 | +134 | +2.4% | 796,300 |
| 2022/07/01 | 5,752 | 5,799 | 5,661 | 5,691 | -34 | -0.6% | 783,500 |
| 2022/06/30 | 5,787 | 5,817 | 5,690 | 5,725 | -75 | -1.3% | 1,156,000 |
| 2022/06/29 | 5,708 | 5,832 | 5,692 | 5,800 | +88 | +1.5% | 1,479,700 |
| 2022/06/28 | 5,616 | 5,715 | 5,578 | 5,712 | +92 | +1.6% | 813,000 |
| 2022/06/27 | 5,594 | 5,662 | 5,577 | 5,620 | +59 | +1.1% | 851,000 |
| 2022/06/24 | 5,556 | 5,583 | 5,491 | 5,561 | +77 | +1.4% | 882,200 |
| 2022/06/23 | 5,377 | 5,488 | 5,366 | 5,484 | +132 | +2.5% | 855,900 |
| 2022/06/22 | 5,296 | 5,371 | 5,272 | 5,352 | +68 | +1.3% | 773,500 |
| 2022/06/21 | 5,228 | 5,295 | 5,198 | 5,284 | +94 | +1.8% | 776,000 |
| 2022/06/20 | 5,196 | 5,198 | 5,136 | 5,190 | +81 | +1.6% | 716,200 |
| 2022/06/17 | 5,031 | 5,110 | 5,011 | 5,109 | -34 | -0.7% | 1,503,800 |
| 2022/06/16 | 5,161 | 5,194 | 5,131 | 5,143 | +59 | +1.2% | 678,800 |
| 2022/06/15 | 5,202 | 5,206 | 5,077 | 5,084 | -105 | -2% | 934,200 |
| 2022/06/14 | 5,188 | 5,195 | 5,135 | 5,189 | -60 | -1.1% | 1,045,200 |
| 2022/06/13 | 5,306 | 5,334 | 5,232 | 5,249 | -146 | -2.7% | 807,600 |
| 2022/06/10 | 5,386 | 5,407 | 5,288 | 5,395 | -91 | -1.7% | 1,604,600 |
| 2022/06/09 | 5,415 | 5,505 | 5,415 | 5,486 | +56 | +1% | 864,400 |
| 2022/06/08 | 5,306 | 5,447 | 5,301 | 5,430 | +147 | +2.8% | 1,172,500 |
| 2022/06/07 | 5,257 | 5,308 | 5,240 | 5,283 | +26 | +0.5% | 704,400 |
| 2022/06/06 | 5,190 | 5,279 | 5,177 | 5,257 | +51 | +1% | 838,700 |
| 2022/06/03 | 5,187 | 5,215 | 5,148 | 5,206 | +46 | +0.9% | 898,400 |
| 2022/06/02 | 5,271 | 5,271 | 5,150 | 5,160 | -121 | -2.3% | 1,306,300 |
| 2022/06/01 | 5,308 | 5,364 | 5,262 | 5,281 | -17 | -0.3% | 1,073,600 |
| 2022/05/31 | 5,410 | 5,455 | 5,298 | 5,298 | -99 | -1.8% | 2,948,300 |
| 2022/05/30 | 5,366 | 5,433 | 5,348 | 5,397 | +78 | +1.5% | 1,066,100 |
| 2022/05/27 | 5,327 | 5,345 | 5,275 | 5,319 | +47 | +0.9% | 831,100 |
| 2022/05/26 | 5,324 | 5,369 | 5,266 | 5,272 | -52 | -1% | 1,116,700 |
| 2022/05/25 | 5,425 | 5,452 | 5,323 | 5,324 | -118 | -2.2% | 1,085,400 |
| 2022/05/24 | 5,561 | 5,561 | 5,442 | 5,442 | -142 | -2.5% | 865,300 |
| 2022/05/23 | 5,520 | 5,585 | 5,517 | 5,584 | +127 | +2.3% | 882,600 |
| 2022/05/20 | 5,503 | 5,520 | 5,427 | 5,457 | -13 | -0.2% | 654,600 |
751～
800
件表示中 / 3767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 | 463,500円 | +0.1% | -3.4% | 3.45% | 31.51倍 | 1.55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 | 259,800円 | +20.9% | +10.6% | 2.54% | 12.28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 | 263,000円 | -3.5% | -11.3% | 2.28% | 24.16倍 | 1.64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 | 166,500円 | +0.6% | +43.3% | 4.80% | 11.68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 |
| ロート | 251,800円 | +8.4% | +6.4% | 1.67% | 18.07倍 | 2.19倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
市場注目の銘柄
チャート関連のコラム
