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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 3,618 | 3,649 | 3,608 | 3,648 | +15 | +0.4% | 1,357,700 |
| 2023/03/07 | 3,626 | 3,659 | 3,623 | 3,633 | +1 | ±0% | 1,868,900 |
| 2023/03/06 | 3,636 | 3,654 | 3,621 | 3,632 | +43 | +1.2% | 1,457,700 |
| 2023/03/03 | 3,550 | 3,607 | 3,528 | 3,589 | +50 | +1.4% | 2,435,500 |
| 2023/03/02 | 3,560 | 3,566 | 3,507 | 3,539 | -61 | -1.7% | 2,839,000 |
| 2023/03/01 | 3,625 | 3,635 | 3,594 | 3,600 | -61 | -1.7% | 1,929,100 |
| 2023/02/28 | 3,670 | 3,684 | 3,653 | 3,661 | -21 | -0.6% | 2,647,800 |
| 2023/02/27 | 3,652 | 3,682 | 3,643 | 3,682 | +30 | +0.8% | 2,119,700 |
| 2023/02/24 | 3,612 | 3,667 | 3,602 | 3,652 | +22 | +0.6% | 1,573,600 |
| 2023/02/22 | 3,655 | 3,678 | 3,610 | 3,630 | -62 | -1.7% | 1,881,300 |
| 2023/02/21 | 3,685 | 3,716 | 3,676 | 3,692 | -13 | -0.4% | 1,060,000 |
| 2023/02/20 | 3,690 | 3,723 | 3,690 | 3,705 | -24 | -0.6% | 1,366,700 |
| 2023/02/17 | 3,766 | 3,776 | 3,714 | 3,729 | -75 | -2% | 2,035,100 |
| 2023/02/16 | 3,815 | 3,836 | 3,797 | 3,804 | +6 | +0.2% | 1,246,800 |
| 2023/02/15 | 3,864 | 3,864 | 3,796 | 3,798 | -60 | -1.6% | 1,420,600 |
| 2023/02/14 | 3,908 | 3,920 | 3,858 | 3,858 | +6 | +0.2% | 1,499,300 |
| 2023/02/13 | 3,860 | 3,886 | 3,801 | 3,852 | -47 | -1.2% | 1,809,000 |
| 2023/02/10 | 3,875 | 3,935 | 3,770 | 3,899 | +94 | +2.5% | 5,719,500 |
| 2023/02/09 | 3,805 | 3,829 | 3,785 | 3,805 | -8 | -0.2% | 1,775,400 |
| 2023/02/08 | 3,808 | 3,830 | 3,797 | 3,813 | -34 | -0.9% | 1,645,900 |
| 2023/02/07 | 3,865 | 3,865 | 3,826 | 3,847 | -9 | -0.2% | 1,098,900 |
| 2023/02/06 | 3,853 | 3,867 | 3,835 | 3,856 | +42 | +1.1% | 1,760,700 |
| 2023/02/03 | 3,810 | 3,822 | 3,790 | 3,814 | +53 | +1.4% | 1,788,700 |
| 2023/02/02 | 3,747 | 3,776 | 3,736 | 3,761 | +15 | +0.4% | 1,071,600 |
| 2023/02/01 | 3,804 | 3,805 | 3,740 | 3,746 | -17 | -0.5% | 1,327,600 |
| 2023/01/31 | 3,789 | 3,812 | 3,757 | 3,763 | -16 | -0.4% | 1,696,600 |
| 2023/01/30 | 3,766 | 3,799 | 3,752 | 3,779 | +26 | +0.7% | 1,741,800 |
| 2023/01/27 | 3,804 | 3,811 | 3,753 | 3,753 | -72 | -1.9% | 1,575,600 |
| 2023/01/26 | 3,850 | 3,870 | 3,820 | 3,825 | +8 | +0.2% | 2,069,700 |
| 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 |
551～
600
件表示中 / 3715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 | 260,500円 | +1.3% | +25.5% | 1.15% | 26.86倍 | 2.81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 | 1,647,500円 | +6.2% | +11.6% | 1.52% | 25.67倍 | 5.80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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.95倍 | 2.93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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94倍 | 1.98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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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
