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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,788 | 3,842 | 3,772 | 3,817 | +43 | +1.1% | 1,785,700 |
| 2023/01/24 | 3,795 | 3,795 | 3,757 | 3,774 | +9 | +0.2% | 1,983,700 |
| 2023/01/23 | 3,795 | 3,798 | 3,747 | 3,765 | +4 | +0.1% | 1,529,100 |
| 2023/01/20 | 3,728 | 3,763 | 3,715 | 3,761 | +41 | +1.1% | 1,652,600 |
| 2023/01/19 | 3,742 | 3,780 | 3,695 | 3,720 | -34 | -0.9% | 3,058,200 |
| 2023/01/18 | 3,577 | 3,782 | 3,557 | 3,754 | +224 | +6.3% | 3,885,900 |
| 2023/01/17 | 3,548 | 3,558 | 3,512 | 3,530 | -9 | -0.3% | 1,492,600 |
| 2023/01/16 | 3,505 | 3,543 | 3,495 | 3,539 | -22 | -0.6% | 2,073,600 |
| 2023/01/13 | 3,606 | 3,616 | 3,532 | 3,561 | -53 | -1.5% | 2,808,600 |
| 2023/01/12 | 3,624 | 3,648 | 3,603 | 3,614 | -37 | -1% | 1,594,900 |
| 2023/01/11 | 3,577 | 3,658 | 3,568 | 3,651 | +82 | +2.3% | 1,816,800 |
| 2023/01/10 | 3,611 | 3,628 | 3,563 | 3,569 | -39 | -1.1% | 2,110,400 |
| 2023/01/06 | 3,535 | 3,608 | 3,531 | 3,608 | +34 | +1% | 2,005,800 |
| 2023/01/05 | 3,621 | 3,622 | 3,565 | 3,574 | -33 | -0.9% | 1,818,200 |
| 2023/01/04 | 3,703 | 3,716 | 3,598 | 3,607 | -139 | -3.7% | 2,132,800 |
| 2022/12/30 | 3,788 | 3,802 | 3,726 | 3,746 | +6 | +0.2% | 1,897,300 |
| 2022/12/29 | 3,711 | 3,740 | 3,690 | 3,740 | +1 | ±0% | 1,552,100 |
| 2022/12/28 | 3,728 | 3,761 | 3,721 | 3,739 | -12 | -0.3% | 1,323,900 |
| 2022/12/27 | 3,755 | 3,783 | 3,750 | 3,751 | +5 | +0.1% | 1,146,000 |
| 2022/12/26 | 3,796 | 3,796 | 3,700 | 3,746 | +20 | +0.5% | 1,190,300 |
| 2022/12/23 | 3,723 | 3,746 | 3,705 | 3,726 | -39 | -1% | 1,357,200 |
| 2022/12/22 | 3,798 | 3,800 | 3,746 | 3,765 | +4 | +0.1% | 1,371,800 |
| 2022/12/21 | 3,787 | 3,797 | 3,742 | 3,761 | -24 | -0.6% | 2,013,200 |
| 2022/12/20 | 3,896 | 3,905 | 3,754 | 3,785 | -109 | -2.8% | 2,375,200 |
| 2022/12/19 | 3,932 | 3,950 | 3,875 | 3,894 | -98 | -2.5% | 1,903,200 |
| 2022/12/16 | 3,957 | 4,021 | 3,940 | 3,992 | -35 | -0.9% | 2,308,100 |
| 2022/12/15 | 4,020 | 4,059 | 4,017 | 4,027 | -23 | -0.6% | 979,000 |
| 2022/12/14 | 4,001 | 4,056 | 3,976 | 4,050 | +70 | +1.8% | 1,651,500 |
| 2022/12/13 | 4,039 | 4,046 | 3,971 | 3,980 | -17 | -0.4% | 1,442,900 |
| 2022/12/12 | 3,950 | 4,009 | 3,944 | 3,997 | +24 | +0.6% | 1,329,500 |
| 2022/12/09 | 3,905 | 3,991 | 3,902 | 3,973 | +64 | +1.6% | 2,613,600 |
| 2022/12/08 | 3,950 | 3,955 | 3,892 | 3,909 | -41 | -1% | 2,284,500 |
| 2022/12/07 | 3,924 | 3,966 | 3,907 | 3,950 | -20 | -0.5% | 1,901,500 |
| 2022/12/06 | 3,972 | 4,004 | 3,957 | 3,970 | -66 | -1.6% | 1,883,900 |
| 2022/12/05 | 4,016 | 4,038 | 3,992 | 4,036 | +20 | +0.5% | 1,516,600 |
| 2022/12/02 | 4,041 | 4,042 | 3,997 | 4,016 | -73 | -1.8% | 2,211,400 |
| 2022/12/01 | 4,130 | 4,130 | 4,070 | 4,089 | +46 | +1.1% | 2,149,400 |
| 2022/11/30 | 4,044 | 4,055 | 4,021 | 4,043 | -13 | -0.3% | 3,043,000 |
| 2022/11/29 | 4,016 | 4,072 | 4,001 | 4,056 | +24 | +0.6% | 1,697,600 |
| 2022/11/28 | 4,011 | 4,038 | 4,001 | 4,032 | ±0 | ±0% | 1,804,100 |
| 2022/11/25 | 4,074 | 4,079 | 4,028 | 4,032 | -19 | -0.5% | 1,664,100 |
| 2022/11/24 | 4,060 | 4,094 | 4,048 | 4,051 | +1 | ±0% | 2,505,200 |
| 2022/11/22 | 3,982 | 4,051 | 3,978 | 4,050 | +101 | +2.6% | 2,868,200 |
| 2022/11/21 | 3,961 | 3,977 | 3,946 | 3,949 | -21 | -0.5% | 2,057,200 |
| 2022/11/18 | 3,992 | 4,000 | 3,947 | 3,970 | +1 | ±0% | 2,807,700 |
| 2022/11/17 | 3,959 | 3,988 | 3,946 | 3,969 | +1 | ±0% | 2,929,800 |
| 2022/11/16 | 4,030 | 4,031 | 3,909 | 3,968 | -71 | -1.8% | 4,077,500 |
| 2022/11/15 | 4,076 | 4,085 | 4,037 | 4,039 | -37 | -0.9% | 2,523,400 |
| 2022/11/14 | 4,100 | 4,158 | 4,073 | 4,076 | +17 | +0.4% | 4,040,100 |
| 2022/11/11 | 4,050 | 4,082 | 3,987 | 4,059 | -224 | -5.2% | 7,663,300 |
451～
500
件表示中 / 3586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 | 307,300円 | +9.6% | +18.6% | 0.85% | 36.54倍 | 3.46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 | 1,937,500円 | +13.3% | +1.5% | 0.57% | 35.48倍 | 7.00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 | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71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
