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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,325 | 4,329 | 4,268 | 4,283 | -52 | -1.2% | 2,567,600 |
| 2022/11/09 | 4,363 | 4,412 | 4,325 | 4,335 | -38 | -0.9% | 1,703,300 |
| 2022/11/08 | 4,359 | 4,388 | 4,333 | 4,373 | +43 | +1% | 1,752,600 |
| 2022/11/07 | 4,291 | 4,344 | 4,287 | 4,330 | +88 | +2.1% | 1,892,200 |
| 2022/11/04 | 4,304 | 4,320 | 4,236 | 4,242 | -194 | -4.4% | 2,255,600 |
| 2022/11/02 | 4,435 | 4,470 | 4,414 | 4,436 | -69 | -1.5% | 1,522,300 |
| 2022/11/01 | 4,534 | 4,549 | 4,487 | 4,505 | -19 | -0.4% | 1,212,500 |
| 2022/10/31 | 4,519 | 4,541 | 4,496 | 4,524 | +53 | +1.2% | 1,524,600 |
| 2022/10/28 | 4,408 | 4,480 | 4,378 | 4,471 | -29 | -0.6% | 3,427,500 |
| 2022/10/27 | 4,534 | 4,544 | 4,484 | 4,500 | -25 | -0.6% | 1,711,300 |
| 2022/10/26 | 4,475 | 4,566 | 4,471 | 4,525 | +97 | +2.2% | 2,245,600 |
| 2022/10/25 | 4,450 | 4,492 | 4,400 | 4,428 | +6 | +0.1% | 2,042,000 |
| 2022/10/24 | 4,444 | 4,487 | 4,406 | 4,422 | +22 | +0.5% | 2,153,900 |
| 2022/10/21 | 4,340 | 4,412 | 4,333 | 4,400 | +11 | +0.3% | 1,895,600 |
| 2022/10/20 | 4,302 | 4,403 | 4,281 | 4,389 | +17 | +0.4% | 2,117,300 |
| 2022/10/19 | 4,325 | 4,410 | 4,309 | 4,372 | +47 | +1.1% | 2,031,700 |
| 2022/10/18 | 4,323 | 4,336 | 4,263 | 4,325 | +93 | +2.2% | 2,352,500 |
| 2022/10/17 | 4,201 | 4,233 | 4,145 | 4,232 | -54 | -1.3% | 2,174,900 |
| 2022/10/14 | 4,107 | 4,309 | 4,106 | 4,286 | +109 | +2.6% | 3,955,800 |
| 2022/10/13 | 4,242 | 4,242 | 4,163 | 4,177 | -32 | -0.8% | 1,475,100 |
| 2022/10/12 | 4,197 | 4,241 | 4,192 | 4,209 | +2 | ±0% | 1,865,500 |
| 2022/10/11 | 4,279 | 4,281 | 4,187 | 4,207 | -132 | -3% | 2,202,700 |
| 2022/10/07 | 4,329 | 4,374 | 4,312 | 4,339 | +3 | +0.1% | 2,047,200 |
| 2022/10/06 | 4,317 | 4,361 | 4,290 | 4,336 | -51 | -1.2% | 2,031,300 |
| 2022/10/05 | 4,320 | 4,403 | 4,314 | 4,387 | +54 | +1.2% | 2,359,100 |
| 2022/10/04 | 4,240 | 4,343 | 4,225 | 4,333 | +154 | +3.7% | 2,644,500 |
| 2022/10/03 | 4,068 | 4,179 | 4,039 | 4,179 | +105 | +2.6% | 2,402,000 |
| 2022/09/30 | 4,052 | 4,093 | 4,036 | 4,074 | -34 | -0.8% | 5,441,100 |
| 2022/09/29 | 4,120 | 4,144 | 4,091 | 4,108 | +28 | +0.7% | 2,631,000 |
| 2022/09/28 | 4,100 | 4,157 | 4,044 | 4,080 | -57 | -1.4% | 3,155,400 |
| 2022/09/27 | 4,162 | 4,173 | 4,093 | 4,137 | +25 | +0.6% | 2,021,100 |
| 2022/09/26 | 4,199 | 4,204 | 4,112 | 4,112 | -127 | -3% | 2,540,100 |
| 2022/09/22 | 4,202 | 4,255 | 4,202 | 4,239 | -16 | -0.4% | 1,942,100 |
| 2022/09/21 | 4,292 | 4,301 | 4,244 | 4,255 | -63 | -1.5% | 1,764,100 |
| 2022/09/20 | 4,373 | 4,387 | 4,298 | 4,318 | -62 | -1.4% | 2,004,700 |
| 2022/09/16 | 4,369 | 4,399 | 4,342 | 4,380 | -26 | -0.6% | 2,025,900 |
| 2022/09/15 | 4,454 | 4,456 | 4,401 | 4,406 | -74 | -1.7% | 1,793,300 |
| 2022/09/14 | 4,459 | 4,539 | 4,452 | 4,480 | -119 | -2.6% | 2,695,000 |
| 2022/09/13 | 4,657 | 4,660 | 4,594 | 4,599 | -41 | -0.9% | 1,132,000 |
| 2022/09/12 | 4,626 | 4,655 | 4,592 | 4,640 | +63 | +1.4% | 1,188,800 |
| 2022/09/09 | 4,680 | 4,680 | 4,556 | 4,577 | +24 | +0.5% | 3,674,900 |
| 2022/09/08 | 4,481 | 4,568 | 4,462 | 4,553 | +137 | +3.1% | 2,234,900 |
| 2022/09/07 | 4,449 | 4,499 | 4,371 | 4,416 | -39 | -0.9% | 2,102,700 |
| 2022/09/06 | 4,480 | 4,499 | 4,445 | 4,455 | +26 | +0.6% | 1,183,000 |
| 2022/09/05 | 4,441 | 4,446 | 4,399 | 4,429 | -52 | -1.2% | 1,464,400 |
| 2022/09/02 | 4,488 | 4,505 | 4,462 | 4,481 | -7 | -0.2% | 1,530,700 |
| 2022/09/01 | 4,452 | 4,488 | 4,445 | 4,488 | -18 | -0.4% | 1,845,000 |
| 2022/08/31 | 4,468 | 4,507 | 4,454 | 4,506 | +17 | +0.4% | 1,822,300 |
| 2022/08/30 | 4,474 | 4,500 | 4,432 | 4,489 | +41 | +0.9% | 1,322,100 |
| 2022/08/29 | 4,540 | 4,549 | 4,419 | 4,448 | -224 | -4.8% | 2,372,400 |
501～
550
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
