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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 7,140 | 7,147 | 7,024 | 7,124 | +181 | +2.6% | 907,500 |
| 2021/12/15 | 6,868 | 7,043 | 6,853 | 6,943 | +188 | +2.8% | 1,197,400 |
| 2021/12/14 | 6,749 | 6,829 | 6,714 | 6,755 | -28 | -0.4% | 892,900 |
| 2021/12/13 | 6,789 | 6,823 | 6,745 | 6,783 | +69 | +1% | 776,500 |
| 2021/12/10 | 6,783 | 6,823 | 6,702 | 6,714 | -133 | -1.9% | 1,304,800 |
| 2021/12/09 | 6,918 | 6,925 | 6,843 | 6,847 | -79 | -1.1% | 774,600 |
| 2021/12/08 | 6,937 | 6,977 | 6,854 | 6,926 | +40 | +0.6% | 770,100 |
| 2021/12/07 | 6,899 | 6,925 | 6,792 | 6,886 | +34 | +0.5% | 1,131,600 |
| 2021/12/06 | 6,898 | 6,926 | 6,822 | 6,852 | -93 | -1.3% | 660,700 |
| 2021/12/03 | 6,800 | 6,945 | 6,762 | 6,945 | +85 | +1.2% | 1,134,600 |
| 2021/12/02 | 6,785 | 6,947 | 6,785 | 6,860 | +80 | +1.2% | 1,155,400 |
| 2021/12/01 | 6,838 | 6,914 | 6,779 | 6,780 | -93 | -1.4% | 1,238,900 |
| 2021/11/30 | 7,051 | 7,098 | 6,865 | 6,873 | -172 | -2.4% | 2,912,800 |
| 2021/11/29 | 7,080 | 7,152 | 7,013 | 7,045 | -110 | -1.5% | 1,046,300 |
| 2021/11/26 | 7,160 | 7,176 | 7,053 | 7,155 | -39 | -0.5% | 947,800 |
| 2021/11/25 | 7,187 | 7,267 | 7,157 | 7,194 | +29 | +0.4% | 635,000 |
| 2021/11/24 | 7,308 | 7,360 | 7,118 | 7,165 | -161 | -2.2% | 928,400 |
| 2021/11/22 | 7,185 | 7,340 | 7,148 | 7,326 | +88 | +1.2% | 1,026,700 |
| 2021/11/19 | 7,247 | 7,266 | 7,076 | 7,238 | -135 | -1.8% | 2,399,000 |
| 2021/11/18 | 7,806 | 7,839 | 7,340 | 7,373 | -727 | -9% | 3,119,600 |
| 2021/11/17 | 8,230 | 8,257 | 8,040 | 8,100 | -163 | -2% | 703,200 |
| 2021/11/16 | 8,440 | 8,475 | 8,243 | 8,263 | -165 | -2% | 653,600 |
| 2021/11/15 | 8,345 | 8,447 | 8,287 | 8,428 | +119 | +1.4% | 650,500 |
| 2021/11/12 | 8,212 | 8,324 | 8,182 | 8,309 | +154 | +1.9% | 781,900 |
| 2021/11/11 | 8,156 | 8,254 | 8,122 | 8,155 | -13 | -0.2% | 517,800 |
| 2021/11/10 | 8,207 | 8,246 | 8,153 | 8,168 | -83 | -1% | 473,200 |
| 2021/11/09 | 8,309 | 8,395 | 8,239 | 8,251 | -64 | -0.8% | 560,300 |
| 2021/11/08 | 8,386 | 8,410 | 8,228 | 8,315 | -58 | -0.7% | 598,200 |
| 2021/11/05 | 8,455 | 8,483 | 8,307 | 8,373 | -76 | -0.9% | 647,300 |
| 2021/11/04 | 8,390 | 8,486 | 8,326 | 8,449 | +176 | +2.1% | 1,278,200 |
| 2021/11/02 | 8,226 | 8,366 | 8,188 | 8,273 | +89 | +1.1% | 870,100 |
| 2021/11/01 | 8,215 | 8,347 | 8,066 | 8,184 | +157 | +2% | 1,253,100 |
| 2021/10/29 | 8,078 | 8,078 | 7,922 | 8,027 | +11 | +0.1% | 766,000 |
| 2021/10/28 | 8,086 | 8,133 | 8,003 | 8,016 | -151 | -1.8% | 2,678,900 |
| 2021/10/27 | 8,158 | 8,214 | 8,108 | 8,167 | +43 | +0.5% | 676,300 |
| 2021/10/26 | 7,999 | 8,140 | 7,980 | 8,124 | +213 | +2.7% | 954,800 |
| 2021/10/25 | 7,951 | 7,990 | 7,911 | 7,911 | -128 | -1.6% | 765,500 |
| 2021/10/22 | 7,951 | 8,122 | 7,950 | 8,039 | +2 | ±0% | 904,500 |
| 2021/10/21 | 8,236 | 8,236 | 7,981 | 8,037 | -214 | -2.6% | 993,000 |
| 2021/10/20 | 8,253 | 8,275 | 8,184 | 8,251 | +65 | +0.8% | 593,000 |
| 2021/10/19 | 8,180 | 8,282 | 8,171 | 8,186 | +54 | +0.7% | 561,300 |
| 2021/10/18 | 8,130 | 8,164 | 8,055 | 8,132 | -7 | -0.1% | 685,500 |
| 2021/10/15 | 8,065 | 8,158 | 8,049 | 8,139 | +129 | +1.6% | 768,600 |
| 2021/10/14 | 7,947 | 8,062 | 7,868 | 8,010 | +58 | +0.7% | 850,100 |
| 2021/10/13 | 7,950 | 8,070 | 7,891 | 7,952 | -4 | -0.1% | 806,200 |
| 2021/10/12 | 8,010 | 8,035 | 7,901 | 7,956 | -74 | -0.9% | 726,600 |
| 2021/10/11 | 8,000 | 8,060 | 7,714 | 8,030 | -57 | -0.7% | 1,145,800 |
| 2021/10/08 | 8,092 | 8,223 | 8,054 | 8,087 | +53 | +0.7% | 1,103,500 |
| 2021/10/07 | 7,902 | 8,061 | 7,872 | 8,034 | +37 | +0.5% | 1,094,300 |
| 2021/10/06 | 8,000 | 8,125 | 7,929 | 7,997 | -22 | -0.3% | 1,352,400 |
901～
950
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
