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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 9,120 | 9,152 | 9,051 | 9,104 | +72 | +0.8% | 1,051,900 |
2023/07/21 | 9,135 | 9,171 | 9,005 | 9,032 | -53 | -0.6% | 1,367,300 |
2023/07/20 | 9,060 | 9,146 | 8,980 | 9,085 | -95 | -1% | 1,477,000 |
2023/07/19 | 9,072 | 9,204 | 9,044 | 9,180 | +188 | +2.1% | 2,069,500 |
2023/07/18 | 8,800 | 9,019 | 8,777 | 8,992 | +244 | +2.8% | 2,150,000 |
2023/07/14 | 8,770 | 8,850 | 8,674 | 8,748 | +59 | +0.7% | 2,125,900 |
2023/07/13 | 8,490 | 8,708 | 8,480 | 8,689 | +205 | +2.4% | 2,627,200 |
2023/07/12 | 8,710 | 8,783 | 8,472 | 8,484 | -366 | -4.1% | 4,979,700 |
2023/07/11 | 9,174 | 9,274 | 8,830 | 8,850 | -397 | -4.3% | 4,789,900 |
2023/07/10 | 9,440 | 9,610 | 9,195 | 9,247 | -135 | -1.4% | 5,598,500 |
2023/07/07 | 9,889 | 9,917 | 9,044 | 9,382 | -460 | -4.7% | 12,279,600 |
2023/07/06 | 9,947 | 10,010 | 9,822 | 9,842 | -60 | -0.6% | 1,839,000 |
2023/07/05 | 9,671 | 10,015 | 9,654 | 9,902 | +128 | +1.3% | 1,699,000 |
2023/07/04 | 9,809 | 9,844 | 9,620 | 9,774 | -82 | -0.8% | 1,415,900 |
2023/07/03 | 9,819 | 9,907 | 9,815 | 9,856 | +132 | +1.4% | 1,369,200 |
2023/06/30 | 9,692 | 9,739 | 9,613 | 9,724 | -6 | -0.1% | 1,419,100 |
2023/06/29 | 9,582 | 9,765 | 9,577 | 9,730 | +137 | +1.4% | 1,443,900 |
2023/06/28 | 9,360 | 9,616 | 9,347 | 9,593 | +234 | +2.5% | 1,471,500 |
2023/06/27 | 9,508 | 9,598 | 9,341 | 9,359 | -191 | -2% | 1,419,500 |
2023/06/26 | 9,683 | 9,725 | 9,510 | 9,550 | -127 | -1.3% | 1,575,600 |
2023/06/23 | 9,510 | 9,762 | 9,500 | 9,677 | +233 | +2.5% | 2,372,100 |
2023/06/22 | 9,539 | 9,624 | 9,440 | 9,444 | -116 | -1.2% | 1,253,900 |
2023/06/21 | 9,571 | 9,628 | 9,510 | 9,560 | -70 | -0.7% | 1,051,600 |
2023/06/20 | 9,599 | 9,655 | 9,550 | 9,630 | +53 | +0.6% | 1,339,000 |
2023/06/19 | 9,620 | 9,678 | 9,439 | 9,577 | -53 | -0.6% | 1,769,700 |
2023/06/16 | 9,619 | 9,670 | 9,560 | 9,630 | +103 | +1.1% | 2,730,800 |
2023/06/15 | 9,928 | 10,065 | 9,469 | 9,527 | -598 | -5.9% | 4,709,700 |
2023/06/14 | 10,300 | 10,430 | 10,090 | 10,125 | -430 | -4.1% | 3,576,300 |
2023/06/13 | 10,650 | 10,715 | 10,325 | 10,555 | -240 | -2.2% | 3,666,800 |
2023/06/12 | 11,190 | 11,250 | 10,680 | 10,795 | +205 | +1.9% | 4,254,000 |
2023/06/09 | 10,590 | 10,740 | 10,425 | 10,590 | +285 | +2.8% | 3,662,100 |
2023/06/08 | 10,000 | 10,600 | 9,970 | 10,305 | +707 | +7.4% | 7,177,700 |
2023/06/07 | 9,814 | 9,890 | 9,571 | 9,598 | -202 | -2.1% | 2,541,100 |
2023/06/06 | 9,751 | 9,806 | 9,652 | 9,800 | ±0 | ±0% | 1,794,700 |
2023/06/05 | 9,650 | 9,809 | 9,600 | 9,800 | +300 | +3.2% | 2,672,700 |
2023/06/02 | 9,250 | 9,520 | 9,250 | 9,500 | +450 | +5% | 2,893,400 |
2023/06/01 | 8,951 | 9,062 | 8,882 | 9,050 | +182 | +2.1% | 1,239,400 |
2023/05/31 | 8,835 | 8,930 | 8,811 | 8,868 | -55 | -0.6% | 2,219,000 |
2023/05/30 | 8,941 | 8,990 | 8,842 | 8,923 | -2 | ±0% | 1,001,000 |
2023/05/29 | 9,060 | 9,114 | 8,841 | 8,925 | -52 | -0.6% | 1,491,900 |
2023/05/26 | 8,894 | 9,040 | 8,875 | 8,977 | +102 | +1.1% | 1,553,700 |
2023/05/25 | 8,735 | 8,992 | 8,691 | 8,875 | +265 | +3.1% | 2,664,200 |
2023/05/24 | 8,570 | 8,668 | 8,511 | 8,610 | +36 | +0.4% | 1,479,200 |
2023/05/23 | 8,463 | 8,590 | 8,460 | 8,574 | +129 | +1.5% | 1,505,200 |
2023/05/22 | 8,363 | 8,445 | 8,340 | 8,445 | +112 | +1.3% | 1,031,000 |
2023/05/19 | 8,313 | 8,360 | 8,254 | 8,333 | +77 | +0.9% | 1,077,800 |
2023/05/18 | 8,378 | 8,398 | 8,241 | 8,256 | -129 | -1.5% | 1,118,800 |
2023/05/17 | 8,282 | 8,390 | 8,217 | 8,385 | +56 | +0.7% | 1,346,100 |
2023/05/16 | 8,337 | 8,450 | 8,270 | 8,329 | +135 | +1.6% | 1,935,600 |
2023/05/15 | 8,035 | 8,199 | 7,950 | 8,194 | +224 | +2.8% | 1,980,300 |
201~
250
件表示中 / 3458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 | 665,500円 | +1.7% | -2.9% | 2.40% | 44.42倍 | 2.18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 | 151,100円 | +2.9% | +72.2% | 4.90% | 90.32倍 | 1.70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 | 714,400円 | +4.6% | +0.9% | 2.38% | 12.42倍 | 1.64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 | 261,800円 | +7.0% | -12.6% | 2.22% | 22.15倍 | 1.67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 | 230,600円 | -10.5% | -24.9% | 3.47% | 11.90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