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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 5,481 | 5,495 | 5,417 | 5,470 | -111 | -2% | 945,400 |
| 2022/05/18 | 5,547 | 5,680 | 5,546 | 5,581 | +34 | +0.6% | 731,000 |
| 2022/05/17 | 5,612 | 5,632 | 5,533 | 5,547 | -35 | -0.6% | 831,200 |
| 2022/05/16 | 5,646 | 5,736 | 5,575 | 5,582 | -21 | -0.4% | 925,800 |
| 2022/05/13 | 5,555 | 5,670 | 5,498 | 5,603 | +214 | +4% | 1,548,200 |
| 2022/05/12 | 5,474 | 5,485 | 5,380 | 5,389 | -167 | -3% | 1,194,900 |
| 2022/05/11 | 5,555 | 5,604 | 5,530 | 5,556 | -36 | -0.6% | 644,200 |
| 2022/05/10 | 5,518 | 5,608 | 5,500 | 5,592 | +57 | +1% | 646,200 |
| 2022/05/09 | 5,622 | 5,640 | 5,500 | 5,535 | -122 | -2.2% | 956,400 |
| 2022/05/06 | 5,640 | 5,684 | 5,504 | 5,657 | -78 | -1.4% | 1,422,700 |
| 2022/05/02 | 5,650 | 5,745 | 5,605 | 5,735 | +71 | +1.3% | 859,000 |
| 2022/04/28 | 5,508 | 5,675 | 5,500 | 5,664 | +177 | +3.2% | 1,029,000 |
| 2022/04/27 | 5,520 | 5,536 | 5,481 | 5,487 | -117 | -2.1% | 971,900 |
| 2022/04/26 | 5,595 | 5,625 | 5,558 | 5,604 | +8 | +0.1% | 591,200 |
| 2022/04/25 | 5,584 | 5,650 | 5,563 | 5,596 | -57 | -1% | 628,300 |
| 2022/04/22 | 5,688 | 5,688 | 5,601 | 5,653 | -123 | -2.1% | 807,000 |
| 2022/04/21 | 5,757 | 5,792 | 5,733 | 5,776 | +45 | +0.8% | 821,400 |
| 2022/04/20 | 5,711 | 5,756 | 5,656 | 5,731 | +40 | +0.7% | 803,700 |
| 2022/04/19 | 5,718 | 5,738 | 5,661 | 5,691 | +2 | ±0% | 603,100 |
| 2022/04/18 | 5,708 | 5,717 | 5,628 | 5,689 | -47 | -0.8% | 671,800 |
| 2022/04/15 | 5,739 | 5,758 | 5,680 | 5,736 | -41 | -0.7% | 525,500 |
| 2022/04/14 | 5,769 | 5,811 | 5,744 | 5,777 | +32 | +0.6% | 529,800 |
| 2022/04/13 | 5,602 | 5,746 | 5,592 | 5,745 | +149 | +2.7% | 1,027,200 |
| 2022/04/12 | 5,767 | 5,782 | 5,555 | 5,596 | -322 | -5.4% | 1,648,500 |
| 2022/04/11 | 5,994 | 6,039 | 5,874 | 5,918 | -53 | -0.9% | 751,200 |
| 2022/04/08 | 6,023 | 6,045 | 5,889 | 5,971 | -57 | -0.9% | 1,607,200 |
| 2022/04/07 | 5,901 | 6,069 | 5,887 | 6,028 | +109 | +1.8% | 1,307,600 |
| 2022/04/06 | 5,851 | 5,926 | 5,845 | 5,919 | +39 | +0.7% | 863,100 |
| 2022/04/05 | 5,906 | 5,930 | 5,828 | 5,880 | +61 | +1% | 721,700 |
| 2022/04/04 | 5,789 | 5,859 | 5,755 | 5,819 | +85 | +1.5% | 529,600 |
| 2022/04/01 | 5,679 | 5,758 | 5,631 | 5,734 | +64 | +1.1% | 897,900 |
| 2022/03/31 | 5,799 | 5,819 | 5,670 | 5,670 | -138 | -2.4% | 1,208,900 |
| 2022/03/30 | 5,899 | 5,906 | 5,772 | 5,808 | -97 | -1.6% | 760,500 |
| 2022/03/29 | 5,893 | 5,906 | 5,851 | 5,905 | +12 | +0.2% | 1,138,600 |
| 2022/03/28 | 5,974 | 5,974 | 5,883 | 5,893 | -74 | -1.2% | 530,600 |
| 2022/03/25 | 5,941 | 5,967 | 5,883 | 5,967 | +29 | +0.5% | 600,800 |
| 2022/03/24 | 5,977 | 5,999 | 5,865 | 5,938 | -74 | -1.2% | 754,700 |
| 2022/03/23 | 5,950 | 6,022 | 5,949 | 6,012 | +142 | +2.4% | 763,100 |
| 2022/03/22 | 5,958 | 5,958 | 5,851 | 5,870 | +12 | +0.2% | 700,600 |
| 2022/03/18 | 5,872 | 5,899 | 5,798 | 5,858 | +31 | +0.5% | 858,300 |
| 2022/03/17 | 5,808 | 5,835 | 5,706 | 5,827 | +142 | +2.5% | 807,300 |
| 2022/03/16 | 5,770 | 5,810 | 5,675 | 5,685 | -55 | -1% | 1,148,600 |
| 2022/03/15 | 5,605 | 5,771 | 5,600 | 5,740 | +131 | +2.3% | 717,600 |
| 2022/03/14 | 5,527 | 5,686 | 5,525 | 5,609 | +141 | +2.6% | 977,400 |
| 2022/03/11 | 5,562 | 5,582 | 5,442 | 5,468 | -122 | -2.2% | 1,052,300 |
| 2022/03/10 | 5,553 | 5,596 | 5,485 | 5,590 | +137 | +2.5% | 1,370,500 |
| 2022/03/09 | 5,584 | 5,593 | 5,451 | 5,453 | -130 | -2.3% | 1,215,300 |
| 2022/03/08 | 5,579 | 5,679 | 5,557 | 5,583 | +2 | ±0% | 905,700 |
| 2022/03/07 | 5,630 | 5,636 | 5,517 | 5,581 | -112 | -2% | 1,077,900 |
| 2022/03/04 | 5,751 | 5,768 | 5,635 | 5,693 | -25 | -0.4% | 923,600 |
801～
850
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
