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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 5,733 | 5,740 | 5,685 | 5,718 | +21 | +0.4% | 430,900 |
| 2022/03/02 | 5,728 | 5,749 | 5,664 | 5,697 | -80 | -1.4% | 643,700 |
| 2022/03/01 | 5,767 | 5,826 | 5,757 | 5,777 | +59 | +1% | 806,800 |
| 2022/02/28 | 5,694 | 5,732 | 5,658 | 5,718 | +22 | +0.4% | 784,200 |
| 2022/02/25 | 5,657 | 5,697 | 5,619 | 5,696 | +72 | +1.3% | 606,500 |
| 2022/02/24 | 5,640 | 5,686 | 5,572 | 5,624 | -41 | -0.7% | 1,065,900 |
| 2022/02/22 | 5,750 | 5,754 | 5,625 | 5,665 | -108 | -1.9% | 885,100 |
| 2022/02/21 | 5,806 | 5,816 | 5,748 | 5,773 | -133 | -2.3% | 739,300 |
| 2022/02/18 | 5,851 | 5,955 | 5,851 | 5,906 | -1 | ±0% | 557,000 |
| 2022/02/17 | 5,921 | 5,932 | 5,830 | 5,907 | -24 | -0.4% | 574,300 |
| 2022/02/16 | 5,943 | 5,951 | 5,873 | 5,931 | +76 | +1.3% | 624,000 |
| 2022/02/15 | 5,885 | 5,928 | 5,807 | 5,855 | +63 | +1.1% | 681,400 |
| 2022/02/14 | 5,900 | 5,900 | 5,758 | 5,792 | -173 | -2.9% | 973,000 |
| 2022/02/10 | 5,896 | 5,970 | 5,895 | 5,965 | +85 | +1.4% | 888,600 |
| 2022/02/09 | 5,849 | 5,899 | 5,816 | 5,880 | +38 | +0.7% | 813,600 |
| 2022/02/08 | 5,821 | 5,922 | 5,812 | 5,842 | +90 | +1.6% | 746,500 |
| 2022/02/07 | 5,762 | 5,814 | 5,712 | 5,752 | -5 | -0.1% | 811,300 |
| 2022/02/04 | 5,770 | 5,791 | 5,650 | 5,757 | -35 | -0.6% | 1,362,300 |
| 2022/02/03 | 5,825 | 5,888 | 5,770 | 5,792 | -90 | -1.5% | 1,159,500 |
| 2022/02/02 | 5,815 | 5,917 | 5,788 | 5,882 | +143 | +2.5% | 1,158,500 |
| 2022/02/01 | 5,791 | 5,798 | 5,707 | 5,739 | -40 | -0.7% | 902,300 |
| 2022/01/31 | 5,794 | 5,800 | 5,725 | 5,779 | -23 | -0.4% | 1,003,600 |
| 2022/01/28 | 5,747 | 5,819 | 5,747 | 5,802 | +79 | +1.4% | 892,000 |
| 2022/01/27 | 5,928 | 5,942 | 5,665 | 5,723 | -179 | -3% | 1,244,800 |
| 2022/01/26 | 5,933 | 5,935 | 5,818 | 5,902 | +9 | +0.2% | 712,700 |
| 2022/01/25 | 5,955 | 5,971 | 5,866 | 5,893 | -155 | -2.6% | 1,179,700 |
| 2022/01/24 | 5,898 | 6,061 | 5,881 | 6,048 | +114 | +1.9% | 848,500 |
| 2022/01/21 | 5,933 | 5,952 | 5,862 | 5,934 | -62 | -1% | 1,216,700 |
| 2022/01/20 | 6,017 | 6,064 | 5,942 | 5,996 | +15 | +0.3% | 1,084,200 |
| 2022/01/19 | 6,002 | 6,055 | 5,953 | 5,981 | -92 | -1.5% | 1,281,500 |
| 2022/01/18 | 6,156 | 6,174 | 6,038 | 6,073 | -82 | -1.3% | 1,023,000 |
| 2022/01/17 | 6,219 | 6,266 | 6,144 | 6,155 | -43 | -0.7% | 623,600 |
| 2022/01/14 | 6,146 | 6,236 | 6,130 | 6,198 | -2 | ±0% | 1,310,700 |
| 2022/01/13 | 6,311 | 6,347 | 6,195 | 6,200 | -178 | -2.8% | 1,878,500 |
| 2022/01/12 | 6,348 | 6,408 | 6,220 | 6,378 | -170 | -2.6% | 2,115,300 |
| 2022/01/11 | 6,551 | 6,606 | 6,473 | 6,548 | +51 | +0.8% | 1,127,300 |
| 2022/01/07 | 6,565 | 6,598 | 6,443 | 6,497 | -90 | -1.4% | 1,011,000 |
| 2022/01/06 | 6,565 | 6,672 | 6,565 | 6,587 | +5 | +0.1% | 812,100 |
| 2022/01/05 | 6,550 | 6,600 | 6,516 | 6,582 | -34 | -0.5% | 1,202,900 |
| 2022/01/04 | 6,590 | 6,630 | 6,525 | 6,616 | +85 | +1.3% | 858,300 |
| 2021/12/30 | 6,577 | 6,609 | 6,507 | 6,531 | -45 | -0.7% | 1,160,700 |
| 2021/12/29 | 6,594 | 6,666 | 6,532 | 6,576 | -68 | -1% | 961,600 |
| 2021/12/28 | 6,579 | 6,688 | 6,566 | 6,644 | -22 | -0.3% | 1,157,100 |
| 2021/12/27 | 6,646 | 6,747 | 6,595 | 6,666 | +97 | +1.5% | 1,252,700 |
| 2021/12/24 | 6,473 | 6,613 | 6,430 | 6,569 | +92 | +1.4% | 2,230,000 |
| 2021/12/23 | 6,572 | 6,606 | 6,460 | 6,477 | -645 | -9.1% | 4,608,500 |
| 2021/12/22 | 7,037 | 7,181 | 7,031 | 7,122 | +85 | +1.2% | 977,700 |
| 2021/12/21 | 6,995 | 7,037 | 6,932 | 7,037 | +161 | +2.3% | 848,500 |
| 2021/12/20 | 6,860 | 6,966 | 6,826 | 6,876 | -98 | -1.4% | 978,900 |
| 2021/12/17 | 6,974 | 7,050 | 6,925 | 6,974 | -150 | -2.1% | 972,200 |
851～
900
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
