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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,056 | 3,063 | 3,015 | 3,038 | -25 | -0.8% | 2,966,300 |
| 2024/11/20 | 3,066 | 3,097 | 3,043 | 3,063 | +27 | +0.9% | 2,117,400 |
| 2024/11/19 | 3,093 | 3,100 | 3,027 | 3,036 | -8 | -0.3% | 2,386,900 |
| 2024/11/18 | 3,013 | 3,065 | 2,972 | 3,044 | ±0 | ±0% | 3,004,400 |
| 2024/11/15 | 3,062 | 3,095 | 3,044 | 3,044 | -11 | -0.4% | 2,400,100 |
| 2024/11/14 | 3,056 | 3,086 | 3,043 | 3,055 | +29 | +1% | 2,754,800 |
| 2024/11/13 | 3,086 | 3,091 | 2,994.5 | 3,026 | -90 | -2.9% | 4,475,100 |
| 2024/11/12 | 3,176 | 3,182 | 3,073 | 3,116 | -44 | -1.4% | 4,072,200 |
| 2024/11/11 | 3,080 | 3,177 | 3,063 | 3,160 | +116 | +3.8% | 4,803,700 |
| 2024/11/08 | 2,929.5 | 3,085 | 2,929.5 | 3,044 | +64.5 | +2.2% | 7,846,100 |
| 2024/11/07 | 2,973.5 | 2,997 | 2,922.5 | 2,979.5 | +9 | +0.3% | 4,170,500 |
| 2024/11/06 | 2,910 | 2,985 | 2,901.5 | 2,970.5 | +49 | +1.7% | 4,881,100 |
| 2024/11/05 | 2,936.5 | 2,942 | 2,891.5 | 2,921.5 | +35 | +1.2% | 4,785,400 |
| 2024/11/01 | 2,916 | 2,945 | 2,854.5 | 2,886.5 | -58 | -2% | 3,931,900 |
| 2024/10/31 | 2,939 | 2,971 | 2,926 | 2,944.5 | -43 | -1.4% | 4,058,000 |
| 2024/10/30 | 2,918 | 2,987.5 | 2,918 | 2,987.5 | +72 | +2.5% | 25,877,400 |
| 2024/10/29 | 2,868.5 | 2,922 | 2,863 | 2,915.5 | +29 | +1% | 2,120,400 |
| 2024/10/28 | 2,856 | 2,928.5 | 2,850 | 2,886.5 | -19.5 | -0.7% | 3,445,700 |
| 2024/10/25 | 2,889.5 | 2,908 | 2,878 | 2,906 | -9.5 | -0.3% | 2,470,500 |
| 2024/10/24 | 2,869.5 | 2,941 | 2,861 | 2,915.5 | +29 | +1% | 3,605,600 |
| 2024/10/23 | 2,908 | 2,935.5 | 2,871.5 | 2,886.5 | -29 | -1% | 2,877,600 |
| 2024/10/22 | 2,942 | 2,955 | 2,892 | 2,915.5 | -29.5 | -1% | 2,903,200 |
| 2024/10/21 | 2,945 | 2,970.5 | 2,933 | 2,945 | +8.5 | +0.3% | 2,204,200 |
| 2024/10/18 | 2,935 | 2,941.5 | 2,906 | 2,936.5 | +38.5 | +1.3% | 1,905,400 |
| 2024/10/17 | 2,877.5 | 2,924.5 | 2,875 | 2,898 | -20.5 | -0.7% | 3,469,700 |
| 2024/10/16 | 2,878 | 2,960.5 | 2,870 | 2,918.5 | -24 | -0.8% | 3,944,200 |
| 2024/10/15 | 2,973 | 3,009 | 2,933.5 | 2,942.5 | -8 | -0.3% | 6,031,100 |
| 2024/10/11 | 2,967.5 | 2,967.5 | 2,926 | 2,950.5 | +7 | +0.2% | 4,782,800 |
| 2024/10/10 | 2,947.5 | 2,960.5 | 2,926.5 | 2,943.5 | +12 | +0.4% | 3,349,800 |
| 2024/10/09 | 2,943 | 2,984 | 2,908 | 2,931.5 | +31 | +1.1% | 4,455,900 |
| 2024/10/08 | 2,839.5 | 2,908 | 2,834.5 | 2,900.5 | +57 | +2% | 6,824,500 |
| 2024/10/07 | 2,863.5 | 2,866 | 2,814.5 | 2,843.5 | +30 | +1.1% | 4,457,300 |
| 2024/10/04 | 2,763 | 2,816.5 | 2,763 | 2,813.5 | +59 | +2.1% | 3,634,100 |
| 2024/10/03 | 2,820 | 2,820 | 2,743 | 2,754.5 | +28 | +1% | 3,173,100 |
| 2024/10/02 | 2,694.5 | 2,747 | 2,694 | 2,726.5 | -0.5 | ±0% | 4,056,800 |
| 2024/10/01 | 2,711 | 2,758 | 2,694 | 2,727 | +27 | +1% | 2,931,400 |
| 2024/09/30 | 2,696 | 2,757 | 2,678 | 2,700 | -154 | -5.4% | 7,381,300 |
| 2024/09/27 | 2,742 | 2,861.5 | 2,733 | 2,854 | +149 | +5.5% | 7,431,000 |
| 2024/09/26 | 2,698 | 2,713.5 | 2,669.5 | 2,705 | +44.5 | +1.7% | 4,833,600 |
| 2024/09/25 | 2,694 | 2,704 | 2,640.5 | 2,660.5 | -66.5 | -2.4% | 4,261,300 |
| 2024/09/24 | 2,730.5 | 2,757 | 2,714.5 | 2,727 | +44.5 | +1.7% | 5,242,500 |
| 2024/09/20 | 2,735 | 2,743.5 | 2,682.5 | 2,682.5 | -4 | -0.1% | 5,573,900 |
| 2024/09/19 | 2,719 | 2,730 | 2,661.5 | 2,686.5 | +61 | +2.3% | 4,702,800 |
| 2024/09/18 | 2,633.5 | 2,664.5 | 2,613.5 | 2,625.5 | +4 | +0.2% | 5,331,600 |
| 2024/09/17 | 2,622 | 2,644.5 | 2,595 | 2,621.5 | +33.5 | +1.3% | 12,085,700 |
| 2024/09/13 | 2,657 | 2,670.5 | 2,564 | 2,588 | -19 | -0.7% | 8,823,900 |
| 2024/09/12 | 2,583 | 2,624 | 2,550 | 2,607 | +74 | +2.9% | 8,942,800 |
| 2024/09/11 | 2,580 | 2,580.5 | 2,500.5 | 2,533 | -64.5 | -2.5% | 17,599,500 |
| 2024/09/10 | 2,687.5 | 2,708.5 | 2,558 | 2,597.5 | -85.5 | -3.2% | 8,477,700 |
| 2024/09/09 | 2,696 | 2,714.5 | 2,602.5 | 2,683 | +37 | +1.4% | 4,372,900 |
1～
50
件表示中 / 3585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 | 303,800円 | +9.6% | +18.6% | 0.86% | 36.13倍 | 3.42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 | 1,947,000円 | +13.3% | +1.5% | 0.56% | 35.65倍 | 7.04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 | 247,800円 | +7.8% | +374.1% | 0.81% | 23.26倍 | 4.00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 | 428,300円 | +5.5% | +0.1% | 1.45% | 21.71倍 | 2.57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 | 261,900円 | +8.6% | +16.2% | 0.93% | 37.84倍 | 4.70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
