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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 7,467 | 7,494 | 7,432 | 7,437 | -97 | -1.3% | 664,000 |
| 2023/02/24 | 7,559 | 7,560 | 7,403 | 7,534 | -51 | -0.7% | 1,031,000 |
| 2023/02/22 | 7,675 | 7,677 | 7,511 | 7,585 | -134 | -1.7% | 1,187,400 |
| 2023/02/21 | 7,772 | 7,810 | 7,681 | 7,719 | -92 | -1.2% | 1,120,000 |
| 2023/02/20 | 7,684 | 7,825 | 7,650 | 7,811 | +186 | +2.4% | 1,659,700 |
| 2023/02/17 | 7,532 | 7,682 | 7,485 | 7,625 | +57 | +0.8% | 1,456,400 |
| 2023/02/16 | 7,480 | 7,632 | 7,480 | 7,568 | +91 | +1.2% | 1,340,900 |
| 2023/02/15 | 7,474 | 7,494 | 7,411 | 7,477 | -26 | -0.3% | 1,053,200 |
| 2023/02/14 | 7,550 | 7,607 | 7,489 | 7,503 | +48 | +0.6% | 1,316,900 |
| 2023/02/13 | 7,470 | 7,530 | 7,432 | 7,455 | -35 | -0.5% | 1,182,400 |
| 2023/02/10 | 7,645 | 7,649 | 7,485 | 7,490 | -79 | -1% | 2,072,800 |
| 2023/02/09 | 7,656 | 7,661 | 7,520 | 7,569 | -136 | -1.8% | 1,730,500 |
| 2023/02/08 | 7,607 | 7,820 | 7,580 | 7,705 | +108 | +1.4% | 2,408,900 |
| 2023/02/07 | 7,648 | 7,730 | 7,512 | 7,597 | -34 | -0.4% | 2,934,600 |
| 2023/02/06 | 7,884 | 7,910 | 7,615 | 7,631 | -238 | -3% | 3,208,300 |
| 2023/02/03 | 7,935 | 8,005 | 7,850 | 7,869 | -66 | -0.8% | 1,282,300 |
| 2023/02/02 | 8,019 | 8,028 | 7,862 | 7,935 | -84 | -1% | 1,495,500 |
| 2023/02/01 | 8,021 | 8,047 | 7,987 | 8,019 | +7 | +0.1% | 1,097,600 |
| 2023/01/31 | 8,100 | 8,113 | 8,000 | 8,012 | -97 | -1.2% | 1,312,000 |
| 2023/01/30 | 8,130 | 8,213 | 8,081 | 8,109 | -40 | -0.5% | 1,226,700 |
| 2023/01/27 | 8,288 | 8,288 | 8,131 | 8,149 | -132 | -1.6% | 1,210,100 |
| 2023/01/26 | 8,355 | 8,385 | 8,264 | 8,281 | -35 | -0.4% | 938,400 |
| 2023/01/25 | 8,210 | 8,399 | 8,209 | 8,316 | +107 | +1.3% | 1,824,800 |
| 2023/01/24 | 8,267 | 8,280 | 8,091 | 8,209 | -68 | -0.8% | 2,305,700 |
| 2023/01/23 | 8,331 | 8,429 | 8,256 | 8,277 | -117 | -1.4% | 1,716,100 |
| 2023/01/20 | 8,316 | 8,483 | 8,203 | 8,394 | +228 | +2.8% | 3,383,400 |
| 2023/01/19 | 8,250 | 8,258 | 8,134 | 8,166 | -178 | -2.1% | 1,384,000 |
| 2023/01/18 | 8,182 | 8,367 | 8,171 | 8,344 | +191 | +2.3% | 2,335,900 |
| 2023/01/17 | 8,295 | 8,300 | 8,081 | 8,153 | -117 | -1.4% | 2,359,100 |
| 2023/01/16 | 8,100 | 8,327 | 8,065 | 8,270 | +167 | +2.1% | 3,637,600 |
| 2023/01/13 | 8,000 | 8,213 | 7,972 | 8,103 | -9 | -0.1% | 3,154,900 |
| 2023/01/12 | 8,270 | 8,292 | 7,990 | 8,112 | -217 | -2.6% | 4,234,100 |
| 2023/01/11 | 8,578 | 8,686 | 8,329 | 8,329 | -212 | -2.5% | 4,835,600 |
| 2023/01/10 | 8,896 | 8,896 | 8,375 | 8,541 | +394 | +4.8% | 10,880,100 |
| 2023/01/06 | 8,000 | 8,253 | 7,972 | 8,147 | +26 | +0.3% | 2,547,200 |
| 2023/01/05 | 8,213 | 8,247 | 7,935 | 8,121 | -60 | -0.7% | 2,802,900 |
| 2023/01/04 | 8,554 | 8,626 | 8,154 | 8,181 | -523 | -6% | 2,427,000 |
| 2022/12/30 | 8,702 | 8,760 | 8,632 | 8,704 | -3 | ±0% | 1,264,700 |
| 2022/12/29 | 8,617 | 8,721 | 8,506 | 8,707 | +100 | +1.2% | 1,127,500 |
| 2022/12/28 | 8,580 | 8,673 | 8,513 | 8,607 | -33 | -0.4% | 1,208,100 |
| 2022/12/27 | 8,712 | 8,828 | 8,636 | 8,640 | -26 | -0.3% | 1,067,900 |
| 2022/12/26 | 8,680 | 8,722 | 8,622 | 8,666 | -8 | -0.1% | 1,102,100 |
| 2022/12/23 | 8,885 | 8,890 | 8,411 | 8,674 | -326 | -3.6% | 4,440,900 |
| 2022/12/22 | 9,061 | 9,088 | 8,945 | 9,000 | -10 | -0.1% | 1,173,300 |
| 2022/12/21 | 9,050 | 9,147 | 8,956 | 9,010 | -28 | -0.3% | 1,520,700 |
| 2022/12/20 | 9,373 | 9,387 | 9,002 | 9,038 | -354 | -3.8% | 2,349,400 |
| 2022/12/19 | 9,427 | 9,453 | 9,309 | 9,392 | -108 | -1.1% | 1,246,400 |
| 2022/12/16 | 9,468 | 9,500 | 9,373 | 9,500 | -2 | ±0% | 2,234,300 |
| 2022/12/15 | 9,590 | 9,656 | 9,502 | 9,502 | -111 | -1.2% | 1,031,100 |
| 2022/12/14 | 9,524 | 9,661 | 9,515 | 9,613 | +111 | +1.2% | 1,361,000 |
301～
350
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
