テルモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/12/11 | 2,346 | 2,346.5 | 2,286 | 2,298 | -38.5 | -1.6% | 4,853,900 |
| 2025/12/10 | 2,349.5 | 2,360 | 2,332.5 | 2,336.5 | -13 | -0.6% | 3,577,300 |
| 2025/12/09 | 2,349 | 2,359 | 2,340.5 | 2,349.5 | -20 | -0.8% | 3,227,300 |
| 2025/12/08 | 2,339 | 2,384 | 2,336.5 | 2,369.5 | +0.5 | ±0% | 2,826,600 |
| 2025/12/05 | 2,423 | 2,436.5 | 2,367.5 | 2,369 | -54 | -2.2% | 3,706,700 |
| 2025/12/04 | 2,372 | 2,423 | 2,365.5 | 2,423 | +46.5 | +2% | 3,362,400 |
| 2025/12/03 | 2,371 | 2,390 | 2,367.5 | 2,376.5 | -20 | -0.8% | 2,930,700 |
| 2025/12/02 | 2,401.5 | 2,409.5 | 2,376 | 2,396.5 | +6 | +0.3% | 4,173,700 |
| 2025/12/01 | 2,430 | 2,434.5 | 2,380.5 | 2,390.5 | -49.5 | -2% | 4,538,800 |
| 2025/11/28 | 2,400 | 2,440 | 2,380.5 | 2,440 | +16 | +0.7% | 4,493,400 |
| 2025/11/27 | 2,461.5 | 2,476 | 2,412 | 2,424 | -43 | -1.7% | 2,913,300 |
| 2025/11/26 | 2,420 | 2,484 | 2,411 | 2,467 | +36 | +1.5% | 3,845,500 |
| 2025/11/25 | 2,428 | 2,446.5 | 2,402 | 2,431 | -29 | -1.2% | 5,528,200 |
| 2025/11/21 | 2,397 | 2,469.5 | 2,381.5 | 2,460 | +71 | +3% | 10,181,300 |
| 2025/11/20 | 2,396.5 | 2,411 | 2,380.5 | 2,389 | +52.5 | +2.2% | 5,315,500 |
| 2025/11/19 | 2,371 | 2,399 | 2,336.5 | 2,336.5 | -4.5 | -0.2% | 5,194,100 |
| 2025/11/18 | 2,379 | 2,407.5 | 2,338 | 2,341 | -61.5 | -2.6% | 5,643,500 |
| 2025/11/17 | 2,366 | 2,409 | 2,362 | 2,402.5 | +28.5 | +1.2% | 4,365,900 |
| 2025/11/14 | 2,384.5 | 2,390.5 | 2,349.5 | 2,374 | -11 | -0.5% | 7,219,100 |
| 2025/11/13 | 2,429 | 2,493 | 2,375 | 2,385 | -159.5 | -6.3% | 8,302,500 |
| 2025/11/12 | 2,565 | 2,595 | 2,518 | 2,544.5 | +26 | +1% | 4,470,800 |
| 2025/11/11 | 2,533.5 | 2,551.5 | 2,517 | 2,518.5 | -3 | -0.1% | 2,845,900 |
| 2025/11/10 | 2,531 | 2,547 | 2,502 | 2,521.5 | +26 | +1% | 3,243,700 |
| 2025/11/07 | 2,483 | 2,523 | 2,483 | 2,495.5 | +5 | +0.2% | 3,355,300 |
| 2025/11/06 | 2,491 | 2,522 | 2,477 | 2,490.5 | -6.5 | -0.3% | 2,809,300 |
| 2025/11/05 | 2,565 | 2,625 | 2,465 | 2,497 | -18 | -0.7% | 5,654,000 |
| 2025/11/04 | 2,457.5 | 2,540 | 2,455 | 2,515 | +23.5 | +0.9% | 4,744,800 |
| 2025/10/31 | 2,481.5 | 2,501.5 | 2,461.5 | 2,491.5 | +16.5 | +0.7% | 3,456,800 |
| 2025/10/30 | 2,468.5 | 2,484.5 | 2,442 | 2,475 | -6 | -0.2% | 4,777,000 |
| 2025/10/29 | 2,538 | 2,564 | 2,473 | 2,481 | -77 | -3% | 3,717,200 |
| 2025/10/28 | 2,558 | 2,576 | 2,545 | 2,558 | -4 | -0.2% | 2,391,000 |
| 2025/10/27 | 2,573 | 2,601 | 2,557.5 | 2,562 | +32 | +1.3% | 2,835,100 |
| 2025/10/24 | 2,543 | 2,567.5 | 2,530 | 2,530 | -30 | -1.2% | 2,967,900 |
| 2025/10/23 | 2,576 | 2,591.5 | 2,553.5 | 2,560 | -41.5 | -1.6% | 3,249,800 |
| 2025/10/22 | 2,554.5 | 2,625 | 2,554 | 2,601.5 | +47 | +1.8% | 4,564,600 |
| 2025/10/21 | 2,552 | 2,576 | 2,542.5 | 2,554.5 | +19.5 | +0.8% | 3,239,900 |
| 2025/10/20 | 2,574 | 2,574 | 2,533 | 2,535 | +58 | +2.3% | 3,447,100 |
| 2025/10/17 | 2,455.5 | 2,515 | 2,455 | 2,477 | -15.5 | -0.6% | 3,281,800 |
| 2025/10/16 | 2,499.5 | 2,505.5 | 2,474.5 | 2,492.5 | +7.5 | +0.3% | 3,251,400 |
| 2025/10/15 | 2,465 | 2,485 | 2,427.5 | 2,485 | +26.5 | +1.1% | 4,146,200 |
| 2025/10/14 | 2,418.5 | 2,488.5 | 2,418.5 | 2,458.5 | -36 | -1.4% | 5,292,400 |
| 2025/10/10 | 2,536 | 2,536 | 2,494.5 | 2,494.5 | -12 | -0.5% | 5,872,300 |
| 2025/10/09 | 2,530 | 2,542 | 2,506.5 | 2,506.5 | -37 | -1.5% | 4,142,800 |
| 2025/10/08 | 2,582 | 2,593 | 2,529.5 | 2,543.5 | -29 | -1.1% | 4,088,200 |
| 2025/10/07 | 2,562 | 2,587 | 2,543 | 2,572.5 | +10.5 | +0.4% | 4,873,200 |
| 2025/10/06 | 2,527.5 | 2,580 | 2,510 | 2,562 | +119 | +4.9% | 7,321,500 |
| 2025/10/03 | 2,388.5 | 2,443 | 2,388 | 2,443 | +57.5 | +2.4% | 4,456,500 |
| 2025/10/02 | 2,412 | 2,423 | 2,363.5 | 2,385.5 | -57 | -2.3% | 5,521,100 |
| 2025/10/01 | 2,435.5 | 2,443.5 | 2,407 | 2,442.5 | -0.5 | ±0% | 4,498,800 |
| 2025/09/30 | 2,412 | 2,452.5 | 2,404.5 | 2,443 | +26.5 | +1.1% | 4,937,400 |
1～
50
件表示中 / 3842件
類似銘柄と比較する
現在ご覧いただいている「テルモ」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 |
|---|---|---|---|---|---|---|---|---|
| テルモ | 229,800円 | +6.9% | +17.4% | 1.31% | 24.92倍 | 2.36倍 |
|
医療機器大手。カテーテルなど心臓血管分野に強み。医薬品類も。米国、中国などで生産拡大 |
| ＨＯＹＡ | 2,347,500円 | +5.1% | +9.2% | 1.06% | 35.91倍 | 7.89倍 |
|
眼鏡レンズ、半導体用マスク基板に強い。内視鏡事業も育成。１４年にセイコーの眼鏡販社を買収 |
| オリンパス | 201,500円 | +0.1% | -17.6% | 1.49% | 23.60倍 | 3.02倍 |
|
世界シェア７割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
| 島津製 | 437,000円 | +1.1% | 0.0% | 1.53% | 23.38倍 | 2.46倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 298,950円 | +9.0% | +11.0% | 1.03% | 33.31倍 | 5.27倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
市場注目の銘柄
チャート関連のコラム
