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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,585 | 2,604 | 2,573.5 | 2,588 | -7.5 | -0.3% | 4,195,300 |
| 2025/07/24 | 2,525.5 | 2,617.5 | 2,525.5 | 2,595.5 | +120 | +4.8% | 9,300,400 |
| 2025/07/23 | 2,378 | 2,497.5 | 2,367 | 2,475.5 | +117 | +5% | 6,536,900 |
| 2025/07/22 | 2,386 | 2,395 | 2,352 | 2,358.5 | -60 | -2.5% | 4,821,400 |
| 2025/07/18 | 2,440 | 2,441.5 | 2,410 | 2,418.5 | -28.5 | -1.2% | 2,341,800 |
| 2025/07/17 | 2,429 | 2,453 | 2,420 | 2,447 | +10 | +0.4% | 2,862,100 |
| 2025/07/16 | 2,450.5 | 2,462.5 | 2,417 | 2,437 | -5 | -0.2% | 2,859,000 |
| 2025/07/15 | 2,446 | 2,449 | 2,412.5 | 2,442 | -3.5 | -0.1% | 3,547,400 |
| 2025/07/14 | 2,435.5 | 2,460 | 2,425.5 | 2,445.5 | -15 | -0.6% | 2,854,100 |
| 2025/07/11 | 2,485 | 2,499.5 | 2,460.5 | 2,460.5 | +12 | +0.5% | 4,134,400 |
| 2025/07/10 | 2,469.5 | 2,471.5 | 2,419 | 2,448.5 | -32 | -1.3% | 5,051,100 |
| 2025/07/09 | 2,480 | 2,500 | 2,449 | 2,480.5 | +22.5 | +0.9% | 3,483,100 |
| 2025/07/08 | 2,438 | 2,472.5 | 2,431 | 2,458 | +8 | +0.3% | 5,292,600 |
| 2025/07/07 | 2,470.5 | 2,493 | 2,445 | 2,450 | -31 | -1.2% | 2,349,400 |
| 2025/07/04 | 2,482.5 | 2,486.5 | 2,448.5 | 2,481 | +15 | +0.6% | 3,610,000 |
| 2025/07/03 | 2,490 | 2,499.5 | 2,459.5 | 2,466 | -52.5 | -2.1% | 7,331,700 |
| 2025/07/02 | 2,573.5 | 2,573.5 | 2,510.5 | 2,518.5 | -83.5 | -3.2% | 5,564,200 |
| 2025/07/01 | 2,664 | 2,678 | 2,595 | 2,602 | -48 | -1.8% | 4,160,700 |
| 2025/06/30 | 2,738 | 2,748.5 | 2,593 | 2,650 | -57.5 | -2.1% | 6,468,800 |
| 2025/06/27 | 2,700.5 | 2,718 | 2,691 | 2,707.5 | +26 | +1% | 3,896,600 |
| 2025/06/26 | 2,678.5 | 2,689.5 | 2,658.5 | 2,681.5 | ±0 | ±0% | 3,397,900 |
| 2025/06/25 | 2,671.5 | 2,689.5 | 2,647.5 | 2,681.5 | +1 | ±0% | 2,752,200 |
| 2025/06/24 | 2,693 | 2,706.5 | 2,658.5 | 2,680.5 | +5.5 | +0.2% | 2,763,100 |
| 2025/06/23 | 2,617.5 | 2,676.5 | 2,608 | 2,675 | +51.5 | +2% | 2,220,400 |
| 2025/06/20 | 2,626 | 2,640 | 2,602 | 2,623.5 | +5.5 | +0.2% | 5,021,800 |
| 2025/06/19 | 2,622 | 2,638.5 | 2,599.5 | 2,618 | -12.5 | -0.5% | 2,678,700 |
| 2025/06/18 | 2,575 | 2,637 | 2,574 | 2,630.5 | +42 | +1.6% | 3,089,500 |
| 2025/06/17 | 2,581.5 | 2,597 | 2,566 | 2,588.5 | -8 | -0.3% | 2,230,100 |
| 2025/06/16 | 2,618 | 2,632 | 2,578.5 | 2,596.5 | -12.5 | -0.5% | 2,309,300 |
| 2025/06/13 | 2,647 | 2,649 | 2,583 | 2,609 | -40 | -1.5% | 5,612,700 |
| 2025/06/12 | 2,600.5 | 2,662 | 2,598 | 2,649 | -1.5 | -0.1% | 2,471,500 |
| 2025/06/11 | 2,642 | 2,661 | 2,636.5 | 2,650.5 | +8.5 | +0.3% | 1,993,600 |
| 2025/06/10 | 2,628.5 | 2,652.5 | 2,621 | 2,642 | +30 | +1.1% | 3,094,200 |
| 2025/06/09 | 2,609.5 | 2,627 | 2,605.5 | 2,612 | +6.5 | +0.2% | 1,777,000 |
| 2025/06/06 | 2,581.5 | 2,610.5 | 2,568 | 2,605.5 | +7.5 | +0.3% | 2,313,000 |
| 2025/06/05 | 2,595 | 2,607 | 2,581 | 2,598 | -12 | -0.5% | 2,718,600 |
| 2025/06/04 | 2,622 | 2,647 | 2,610 | 2,610 | +7.5 | +0.3% | 2,183,600 |
| 2025/06/03 | 2,620 | 2,626 | 2,598 | 2,602.5 | -22.5 | -0.9% | 2,569,000 |
| 2025/06/02 | 2,630 | 2,650.5 | 2,605 | 2,625 | -36 | -1.4% | 2,704,700 |
| 2025/05/30 | 2,690.5 | 2,701 | 2,651.5 | 2,661 | -79.5 | -2.9% | 6,903,500 |
| 2025/05/29 | 2,732.5 | 2,748 | 2,686 | 2,740.5 | +16.5 | +0.6% | 2,785,000 |
| 2025/05/28 | 2,768.5 | 2,770 | 2,713 | 2,724 | +3 | +0.1% | 2,623,600 |
| 2025/05/27 | 2,673.5 | 2,737.5 | 2,671.5 | 2,721 | +8 | +0.3% | 2,000,000 |
| 2025/05/26 | 2,680 | 2,713 | 2,664 | 2,713 | +19.5 | +0.7% | 2,086,300 |
| 2025/05/23 | 2,720.5 | 2,736.5 | 2,685.5 | 2,693.5 | -14 | -0.5% | 2,848,000 |
| 2025/05/22 | 2,694 | 2,721.5 | 2,647 | 2,707.5 | +12 | +0.4% | 3,845,700 |
| 2025/05/21 | 2,744 | 2,777 | 2,692.5 | 2,695.5 | +1.5 | +0.1% | 3,639,500 |
| 2025/05/20 | 2,720 | 2,756.5 | 2,682.5 | 2,694 | -11 | -0.4% | 2,929,100 |
| 2025/05/19 | 2,720 | 2,730 | 2,678 | 2,705 | -13.5 | -0.5% | 2,388,800 |
| 2025/05/16 | 2,706.5 | 2,719 | 2,676 | 2,718.5 | +41 | +1.5% | 2,680,200 |
1～
50
件表示中 / 3749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 | 258,800円 | +1.3% | +25.5% | 1.16% | 26.69倍 | 2.79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 | 1,933,500円 | +6.2% | +11.6% | 1.29% | 30.12倍 | 6.80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 | 178,700円 | +0.2% | -8.8% | 1.68% | 19.19倍 | 2.68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 | 336,800円 | -4.5% | -19.5% | 1.96% | 21.62倍 | 1.95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 | 240,000円 | +10.8% | +36.5% | 1.01% | 57.43倍 | 4.09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
