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 |
|---|---|---|---|---|---|---|---|
| 2023/04/28 | 4,020 | 4,067 | 3,990 | 4,056 | +61 | +1.5% | 2,701,400 |
| 2023/04/27 | 3,944 | 3,995 | 3,937 | 3,995 | +15 | +0.4% | 1,835,100 |
| 2023/04/26 | 3,971 | 3,998 | 3,951 | 3,980 | -10 | -0.3% | 1,641,100 |
| 2023/04/25 | 4,015 | 4,017 | 3,972 | 3,990 | -7 | -0.2% | 1,531,200 |
| 2023/04/24 | 3,967 | 4,018 | 3,948 | 3,997 | +45 | +1.1% | 1,805,400 |
| 2023/04/21 | 3,944 | 3,967 | 3,918 | 3,952 | -1 | ±0% | 1,753,100 |
| 2023/04/20 | 3,933 | 3,961 | 3,913 | 3,953 | +18 | +0.5% | 1,923,500 |
| 2023/04/19 | 3,933 | 3,960 | 3,919 | 3,935 | -35 | -0.9% | 2,270,100 |
| 2023/04/18 | 3,899 | 3,984 | 3,891 | 3,970 | +98 | +2.5% | 3,262,800 |
| 2023/04/17 | 3,871 | 3,884 | 3,832 | 3,872 | +22 | +0.6% | 2,095,300 |
| 2023/04/14 | 3,878 | 3,880 | 3,827 | 3,850 | +37 | +1% | 3,249,200 |
| 2023/04/13 | 3,796 | 3,835 | 3,782 | 3,813 | +16 | +0.4% | 2,141,700 |
| 2023/04/12 | 3,826 | 3,849 | 3,797 | 3,797 | -23 | -0.6% | 2,246,000 |
| 2023/04/11 | 3,752 | 3,840 | 3,738 | 3,820 | +129 | +3.5% | 4,067,200 |
| 2023/04/10 | 3,689 | 3,711 | 3,674 | 3,691 | +36 | +1% | 1,526,900 |
| 2023/04/07 | 3,645 | 3,686 | 3,635 | 3,655 | +4 | +0.1% | 1,661,800 |
| 2023/04/06 | 3,613 | 3,656 | 3,604 | 3,651 | +44 | +1.2% | 2,781,200 |
| 2023/04/05 | 3,647 | 3,667 | 3,603 | 3,607 | -34 | -0.9% | 2,133,200 |
| 2023/04/04 | 3,608 | 3,667 | 3,608 | 3,641 | +18 | +0.5% | 2,390,100 |
| 2023/04/03 | 3,590 | 3,643 | 3,586 | 3,623 | +49 | +1.4% | 2,332,100 |
| 2023/03/31 | 3,557 | 3,630 | 3,550 | 3,574 | +87 | +2.5% | 4,955,600 |
| 2023/03/30 | 3,471 | 3,522 | 3,466 | 3,487 | ±0 | ±0% | 2,278,900 |
| 2023/03/29 | 3,466 | 3,490 | 3,438 | 3,487 | -7 | -0.2% | 3,088,500 |
| 2023/03/28 | 3,498 | 3,508 | 3,447 | 3,494 | +20 | +0.6% | 2,320,000 |
| 2023/03/27 | 3,461 | 3,481 | 3,423 | 3,474 | +26 | +0.8% | 2,520,800 |
| 2023/03/24 | 3,505 | 3,509 | 3,416 | 3,448 | -99 | -2.8% | 3,262,100 |
| 2023/03/23 | 3,554 | 3,572 | 3,535 | 3,547 | -63 | -1.7% | 1,620,300 |
| 2023/03/22 | 3,566 | 3,619 | 3,558 | 3,610 | +86 | +2.4% | 2,243,000 |
| 2023/03/20 | 3,561 | 3,590 | 3,524 | 3,524 | -37 | -1% | 1,475,700 |
| 2023/03/17 | 3,553 | 3,561 | 3,532 | 3,561 | +44 | +1.3% | 2,493,300 |
| 2023/03/16 | 3,500 | 3,522 | 3,471 | 3,517 | -27 | -0.8% | 2,265,000 |
| 2023/03/15 | 3,599 | 3,602 | 3,524 | 3,544 | -38 | -1.1% | 2,084,100 |
| 2023/03/14 | 3,564 | 3,609 | 3,528 | 3,582 | +26 | +0.7% | 3,005,100 |
| 2023/03/13 | 3,560 | 3,585 | 3,525 | 3,556 | -32 | -0.9% | 2,040,800 |
| 2023/03/10 | 3,653 | 3,659 | 3,577 | 3,588 | -63 | -1.7% | 4,043,000 |
| 2023/03/09 | 3,638 | 3,670 | 3,638 | 3,651 | +3 | +0.1% | 1,706,500 |
| 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 |
551～
600
件表示中 / 3751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 | 258,200円 | +1.3% | +25.5% | 1.16% | 26.63倍 | 2.78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 | 1,904,000円 | +6.2% | +11.6% | 1.31% | 29.66倍 | 6.70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 | 180,900円 | +0.2% | -8.8% | 1.66% | 19.43倍 | 2.71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 | 335,800円 | -4.5% | -19.5% | 1.97% | 21.56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 | 238,300円 | +10.8% | +36.5% | 1.02% | 57.02倍 | 4.06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
