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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 7,555 | 7,578 | 7,445 | 7,462 | -61 | -0.8% | 1,294,300 |
| 2023/12/06 | 7,431 | 7,526 | 7,402 | 7,523 | +97 | +1.3% | 1,503,800 |
| 2023/12/05 | 7,517 | 7,517 | 7,421 | 7,426 | -94 | -1.3% | 1,255,800 |
| 2023/12/04 | 7,629 | 7,631 | 7,452 | 7,520 | -190 | -2.5% | 1,754,200 |
| 2023/12/01 | 7,767 | 7,777 | 7,688 | 7,710 | +38 | +0.5% | 1,041,200 |
| 2023/11/30 | 7,510 | 7,699 | 7,503 | 7,672 | +76 | +1% | 1,523,300 |
| 2023/11/29 | 7,603 | 7,648 | 7,586 | 7,596 | -69 | -0.9% | 635,500 |
| 2023/11/28 | 7,689 | 7,692 | 7,584 | 7,665 | -27 | -0.4% | 1,037,000 |
| 2023/11/27 | 7,820 | 7,826 | 7,674 | 7,692 | -84 | -1.1% | 690,000 |
| 2023/11/24 | 7,770 | 7,832 | 7,762 | 7,776 | +76 | +1% | 831,300 |
| 2023/11/22 | 7,720 | 7,765 | 7,700 | 7,700 | -58 | -0.7% | 787,000 |
| 2023/11/21 | 7,711 | 7,814 | 7,692 | 7,758 | +37 | +0.5% | 879,300 |
| 2023/11/20 | 7,751 | 7,819 | 7,715 | 7,721 | -70 | -0.9% | 745,000 |
| 2023/11/17 | 7,697 | 7,793 | 7,688 | 7,791 | +64 | +0.8% | 733,900 |
| 2023/11/16 | 7,886 | 7,896 | 7,727 | 7,727 | -182 | -2.3% | 1,142,300 |
| 2023/11/15 | 7,900 | 7,927 | 7,836 | 7,909 | +80 | +1% | 1,159,700 |
| 2023/11/14 | 7,911 | 7,954 | 7,805 | 7,829 | -98 | -1.2% | 958,200 |
| 2023/11/13 | 7,785 | 7,965 | 7,756 | 7,927 | +141 | +1.8% | 1,235,400 |
| 2023/11/10 | 7,900 | 7,957 | 7,786 | 7,786 | -225 | -2.8% | 1,586,300 |
| 2023/11/09 | 8,000 | 8,055 | 7,906 | 8,011 | -32 | -0.4% | 990,500 |
| 2023/11/08 | 7,911 | 8,120 | 7,851 | 8,043 | +294 | +3.8% | 2,409,300 |
| 2023/11/07 | 8,147 | 8,267 | 7,599 | 7,749 | -423 | -5.2% | 3,799,000 |
| 2023/11/06 | 8,227 | 8,255 | 8,142 | 8,172 | +48 | +0.6% | 940,500 |
| 2023/11/02 | 8,083 | 8,125 | 8,021 | 8,124 | +41 | +0.5% | 781,400 |
| 2023/11/01 | 8,059 | 8,088 | 7,964 | 8,083 | +122 | +1.5% | 1,062,100 |
| 2023/10/31 | 7,770 | 8,010 | 7,770 | 7,961 | +193 | +2.5% | 1,357,500 |
| 2023/10/30 | 7,950 | 7,952 | 7,746 | 7,768 | -273 | -3.4% | 1,422,100 |
| 2023/10/27 | 8,058 | 8,096 | 7,965 | 8,041 | -99 | -1.2% | 1,209,200 |
| 2023/10/26 | 8,220 | 8,224 | 8,081 | 8,140 | -33 | -0.4% | 1,131,900 |
| 2023/10/25 | 8,209 | 8,228 | 8,154 | 8,173 | -12 | -0.1% | 494,200 |
| 2023/10/24 | 8,100 | 8,226 | 8,047 | 8,185 | +68 | +0.8% | 1,030,300 |
| 2023/10/23 | 8,031 | 8,167 | 7,986 | 8,117 | +32 | +0.4% | 878,400 |
| 2023/10/20 | 8,138 | 8,149 | 8,044 | 8,085 | -69 | -0.8% | 738,400 |
| 2023/10/19 | 8,268 | 8,279 | 8,154 | 8,154 | -235 | -2.8% | 1,226,300 |
| 2023/10/18 | 8,218 | 8,419 | 8,162 | 8,389 | +170 | +2.1% | 1,122,700 |
| 2023/10/17 | 8,366 | 8,379 | 8,209 | 8,219 | -76 | -0.9% | 760,600 |
| 2023/10/16 | 8,185 | 8,299 | 8,168 | 8,295 | +62 | +0.8% | 1,042,000 |
| 2023/10/13 | 8,377 | 8,386 | 8,210 | 8,233 | -194 | -2.3% | 1,220,800 |
| 2023/10/12 | 8,279 | 8,461 | 8,254 | 8,427 | +184 | +2.2% | 1,090,100 |
| 2023/10/11 | 8,250 | 8,287 | 8,157 | 8,243 | +1 | ±0% | 1,067,600 |
| 2023/10/10 | 8,210 | 8,289 | 8,162 | 8,242 | +32 | +0.4% | 1,262,400 |
| 2023/10/06 | 8,158 | 8,271 | 8,140 | 8,210 | +50 | +0.6% | 975,700 |
| 2023/10/05 | 8,120 | 8,208 | 8,034 | 8,160 | +41 | +0.5% | 1,178,100 |
| 2023/10/04 | 8,011 | 8,145 | 7,912 | 8,119 | -21 | -0.3% | 1,730,100 |
| 2023/10/03 | 8,323 | 8,350 | 8,082 | 8,140 | -151 | -1.8% | 1,995,900 |
| 2023/10/02 | 8,466 | 8,518 | 8,276 | 8,291 | -13 | -0.2% | 1,225,400 |
| 2023/09/29 | 8,366 | 8,366 | 8,260 | 8,304 | -17 | -0.2% | 1,886,800 |
| 2023/09/28 | 8,370 | 8,449 | 8,243 | 8,321 | -141 | -1.7% | 1,657,700 |
| 2023/09/27 | 8,174 | 8,466 | 8,153 | 8,462 | +267 | +3.3% | 2,832,800 |
| 2023/09/26 | 8,625 | 8,625 | 8,194 | 8,195 | -450 | -5.2% | 3,255,300 |
101～
150
件表示中 / 3451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 | 668,900円 | -0.5% | +27.7% | 2.39% | 46.27倍 | 2.23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 |
| アステラス薬 | 154,100円 | +2.9% | +72.2% | 4.80% | 92.11倍 | 1.73倍 |
|
医薬品国内２位。開発技術起点の研究開発体制。前立腺がん薬が柱。遺伝子・細胞治療技術育成 |
| 塩野義 | 748,900円 | +5.5% | -12.6% | 2.14% | 13.75倍 | 1.76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 | 264,400円 | +7.0% | -12.6% | 2.19% | 22.37倍 | 1.69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 | 227,300円 | +11.8% | +17.7% | 3.52% | 8.47倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
