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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,653 | 2,789.5 | 2,650 | 2,768 | +88 | +3.3% | 6,803,300 |
| 2025/04/03 | 2,616 | 2,706 | 2,615 | 2,680 | -66.5 | -2.4% | 5,526,600 |
| 2025/04/02 | 2,783 | 2,783 | 2,734 | 2,746.5 | -23 | -0.8% | 3,725,500 |
| 2025/04/01 | 2,800.5 | 2,814 | 2,754.5 | 2,769.5 | -27.5 | -1% | 4,182,600 |
| 2025/03/31 | 2,781.5 | 2,815.5 | 2,770 | 2,797 | -34.5 | -1.2% | 6,187,300 |
| 2025/03/28 | 2,832.5 | 2,843 | 2,808.5 | 2,831.5 | -2.5 | -0.1% | 4,309,200 |
| 2025/03/27 | 2,787 | 2,852 | 2,785 | 2,834 | +25 | +0.9% | 4,665,300 |
| 2025/03/26 | 2,837.5 | 2,840 | 2,795.5 | 2,809 | -2 | -0.1% | 3,203,100 |
| 2025/03/25 | 2,786.5 | 2,826.5 | 2,782.5 | 2,811 | +68 | +2.5% | 3,250,000 |
| 2025/03/24 | 2,779.5 | 2,785 | 2,741.5 | 2,743 | -27 | -1% | 2,236,400 |
| 2025/03/21 | 2,752 | 2,800 | 2,751.5 | 2,770 | -16.5 | -0.6% | 4,420,600 |
| 2025/03/19 | 2,780 | 2,828 | 2,772 | 2,786.5 | +16.5 | +0.6% | 2,688,800 |
| 2025/03/18 | 2,816.5 | 2,820 | 2,764 | 2,770 | +3.5 | +0.1% | 2,999,000 |
| 2025/03/17 | 2,770 | 2,795.5 | 2,761.5 | 2,766.5 | +9.5 | +0.3% | 2,439,200 |
| 2025/03/14 | 2,738.5 | 2,776 | 2,721 | 2,757 | +30 | +1.1% | 6,537,500 |
| 2025/03/13 | 2,745.5 | 2,757.5 | 2,727 | 2,727 | +5 | +0.2% | 3,896,800 |
| 2025/03/12 | 2,688 | 2,734.5 | 2,678.5 | 2,722 | +60.5 | +2.3% | 3,621,000 |
| 2025/03/11 | 2,660.5 | 2,675.5 | 2,621 | 2,661.5 | -41 | -1.5% | 3,092,600 |
| 2025/03/10 | 2,701 | 2,715 | 2,671.5 | 2,702.5 | +21.5 | +0.8% | 2,648,900 |
| 2025/03/07 | 2,693.5 | 2,707 | 2,650.5 | 2,681 | -112.5 | -4% | 4,422,400 |
| 2025/03/06 | 2,740 | 2,803 | 2,731.5 | 2,793.5 | +78 | +2.9% | 3,601,500 |
| 2025/03/05 | 2,697.5 | 2,737 | 2,658.5 | 2,715.5 | +14.5 | +0.5% | 3,865,100 |
| 2025/03/04 | 2,749.5 | 2,759 | 2,655.5 | 2,701 | -10.5 | -0.4% | 3,696,300 |
| 2025/03/03 | 2,693 | 2,733.5 | 2,637 | 2,711.5 | +48.5 | +1.8% | 2,864,400 |
| 2025/02/28 | 2,639 | 2,674.5 | 2,614.5 | 2,663 | -19 | -0.7% | 3,894,600 |
| 2025/02/27 | 2,675 | 2,684 | 2,644 | 2,682 | +8 | +0.3% | 2,951,800 |
| 2025/02/26 | 2,656.5 | 2,676 | 2,632 | 2,674 | +7 | +0.3% | 3,221,700 |
| 2025/02/25 | 2,634.5 | 2,678 | 2,619.5 | 2,667 | -3.5 | -0.1% | 4,153,900 |
| 2025/02/21 | 2,663.5 | 2,676.5 | 2,653 | 2,670.5 | -12.5 | -0.5% | 3,420,900 |
| 2025/02/20 | 2,719 | 2,741 | 2,668 | 2,683 | -61 | -2.2% | 3,312,900 |
| 2025/02/19 | 2,797.5 | 2,800 | 2,735.5 | 2,744 | -58 | -2.1% | 2,288,800 |
| 2025/02/18 | 2,803 | 2,822 | 2,772 | 2,802 | -9.5 | -0.3% | 2,618,900 |
| 2025/02/17 | 2,777.5 | 2,816.5 | 2,756.5 | 2,811.5 | +16 | +0.6% | 2,916,800 |
| 2025/02/14 | 2,740.5 | 2,839 | 2,712 | 2,795.5 | -45 | -1.6% | 6,063,400 |
| 2025/02/13 | 2,789 | 2,889 | 2,789 | 2,840.5 | +48 | +1.7% | 3,347,400 |
| 2025/02/12 | 2,776 | 2,827.5 | 2,776 | 2,792.5 | +4.5 | +0.2% | 3,392,600 |
| 2025/02/10 | 2,805.5 | 2,820.5 | 2,783.5 | 2,788 | -36.5 | -1.3% | 2,159,300 |
| 2025/02/07 | 2,810 | 2,841.5 | 2,790.5 | 2,824.5 | -20.5 | -0.7% | 1,790,800 |
| 2025/02/06 | 2,800 | 2,864.5 | 2,796 | 2,845 | +45.5 | +1.6% | 3,156,400 |
| 2025/02/05 | 2,858.5 | 2,863 | 2,796 | 2,799.5 | -58.5 | -2% | 2,537,100 |
| 2025/02/04 | 2,890 | 2,890 | 2,836 | 2,858 | +10.5 | +0.4% | 2,770,700 |
| 2025/02/03 | 2,780.5 | 2,880 | 2,770.5 | 2,847.5 | -83 | -2.8% | 4,978,500 |
| 2025/01/31 | 3,020 | 3,030 | 2,926 | 2,930.5 | -110.5 | -3.6% | 4,929,400 |
| 2025/01/30 | 3,026 | 3,054 | 3,011 | 3,041 | -15 | -0.5% | 2,327,800 |
| 2025/01/29 | 3,069 | 3,071 | 3,041 | 3,056 | +15 | +0.5% | 1,876,500 |
| 2025/01/28 | 3,051 | 3,079 | 3,026 | 3,041 | -15 | -0.5% | 2,203,800 |
| 2025/01/27 | 3,068 | 3,122 | 3,055 | 3,056 | +26 | +0.9% | 2,189,800 |
| 2025/01/24 | 3,028 | 3,069 | 3,018 | 3,030 | +19 | +0.6% | 1,808,900 |
| 2025/01/23 | 3,005 | 3,037 | 2,988.5 | 3,011 | -13 | -0.4% | 2,697,000 |
| 2025/01/22 | 2,981.5 | 3,064 | 2,973 | 3,024 | +89.5 | +3% | 3,500,500 |
1～
50
件表示中 / 3673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 | 276,800円 | +9.6% | +18.6% | 0.94% | 32.79倍 | 3.11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 | 1,564,000円 | +14.0% | +8.3% | 0.70% | 27.03倍 | 5.57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 | 184,300円 | +6.6% | +307.2% | 1.09% | 19.79倍 | 2.96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 | 363,100円 | +5.5% | -2.5% | 1.71% | 18.09倍 | 2.14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 | 216,500円 | +8.6% | +16.2% | 1.12% | 31.27倍 | 3.72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
