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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 4,666 | 4,699 | 4,618 | 4,686 | +56 | +1.2% | 1,596,400 |
| 2022/08/15 | 4,545 | 4,645 | 4,532 | 4,630 | +122 | +2.7% | 2,179,600 |
| 2022/08/12 | 4,519 | 4,519 | 4,367 | 4,508 | +174 | +4% | 4,311,100 |
| 2022/08/10 | 4,341 | 4,354 | 4,230 | 4,334 | -70 | -1.6% | 2,778,000 |
| 2022/08/09 | 4,407 | 4,446 | 4,395 | 4,404 | -2 | ±0% | 1,735,100 |
| 2022/08/08 | 4,390 | 4,418 | 4,373 | 4,406 | -14 | -0.3% | 1,628,300 |
| 2022/08/05 | 4,454 | 4,498 | 4,395 | 4,420 | -78 | -1.7% | 1,934,700 |
| 2022/08/04 | 4,525 | 4,526 | 4,476 | 4,498 | +18 | +0.4% | 1,132,300 |
| 2022/08/03 | 4,440 | 4,480 | 4,406 | 4,480 | +80 | +1.8% | 1,185,000 |
| 2022/08/02 | 4,478 | 4,497 | 4,393 | 4,400 | -113 | -2.5% | 1,193,200 |
| 2022/08/01 | 4,475 | 4,530 | 4,450 | 4,513 | -18 | -0.4% | 1,320,100 |
| 2022/07/29 | 4,564 | 4,569 | 4,518 | 4,531 | +14 | +0.3% | 1,828,500 |
| 2022/07/28 | 4,524 | 4,534 | 4,462 | 4,517 | +56 | +1.3% | 1,696,200 |
| 2022/07/27 | 4,430 | 4,477 | 4,417 | 4,461 | +69 | +1.6% | 1,577,700 |
| 2022/07/26 | 4,448 | 4,448 | 4,373 | 4,392 | -108 | -2.4% | 1,887,300 |
| 2022/07/25 | 4,499 | 4,514 | 4,467 | 4,500 | -23 | -0.5% | 1,383,500 |
| 2022/07/22 | 4,542 | 4,542 | 4,414 | 4,523 | +24 | +0.5% | 1,200,900 |
| 2022/07/21 | 4,415 | 4,506 | 4,412 | 4,499 | +65 | +1.5% | 1,788,600 |
| 2022/07/20 | 4,375 | 4,438 | 4,357 | 4,434 | +114 | +2.6% | 1,780,900 |
| 2022/07/19 | 4,359 | 4,370 | 4,291 | 4,320 | -10 | -0.2% | 2,036,000 |
| 2022/07/15 | 4,340 | 4,365 | 4,308 | 4,330 | +27 | +0.6% | 1,833,200 |
| 2022/07/14 | 4,247 | 4,311 | 4,222 | 4,303 | +55 | +1.3% | 1,630,500 |
| 2022/07/13 | 4,207 | 4,260 | 4,207 | 4,248 | +34 | +0.8% | 1,244,000 |
| 2022/07/12 | 4,234 | 4,279 | 4,195 | 4,214 | -44 | -1% | 2,206,800 |
| 2022/07/11 | 4,250 | 4,302 | 4,233 | 4,258 | +91 | +2.2% | 2,408,700 |
| 2022/07/08 | 4,203 | 4,217 | 4,151 | 4,167 | -47 | -1.1% | 3,755,000 |
| 2022/07/07 | 4,169 | 4,230 | 4,145 | 4,214 | +115 | +2.8% | 2,664,800 |
| 2022/07/06 | 4,049 | 4,124 | 4,044 | 4,099 | -1 | ±0% | 1,706,500 |
| 2022/07/05 | 4,110 | 4,159 | 4,082 | 4,100 | +38 | +0.9% | 1,271,500 |
| 2022/07/04 | 4,059 | 4,082 | 4,010 | 4,062 | +49 | +1.2% | 1,034,600 |
| 2022/07/01 | 4,069 | 4,124 | 3,998 | 4,013 | -75 | -1.8% | 1,624,400 |
| 2022/06/30 | 4,112 | 4,144 | 4,066 | 4,088 | -5 | -0.1% | 2,873,100 |
| 2022/06/29 | 4,070 | 4,110 | 4,024 | 4,093 | -18 | -0.4% | 2,860,000 |
| 2022/06/28 | 4,124 | 4,129 | 4,080 | 4,111 | -15 | -0.4% | 1,348,000 |
| 2022/06/27 | 4,185 | 4,185 | 4,120 | 4,126 | +15 | +0.4% | 1,460,700 |
| 2022/06/24 | 4,010 | 4,124 | 3,992 | 4,111 | +154 | +3.9% | 2,512,400 |
| 2022/06/23 | 3,962 | 4,010 | 3,955 | 3,957 | +6 | +0.2% | 1,172,200 |
| 2022/06/22 | 3,994 | 3,994 | 3,940 | 3,951 | -25 | -0.6% | 1,117,500 |
| 2022/06/21 | 3,889 | 4,010 | 3,877 | 3,976 | +131 | +3.4% | 1,526,500 |
| 2022/06/20 | 3,884 | 3,891 | 3,809 | 3,845 | +11 | +0.3% | 1,505,400 |
| 2022/06/17 | 3,797 | 3,859 | 3,781 | 3,834 | -11 | -0.3% | 2,522,600 |
| 2022/06/16 | 3,920 | 3,920 | 3,845 | 3,845 | +18 | +0.5% | 1,349,000 |
| 2022/06/15 | 3,842 | 3,882 | 3,825 | 3,827 | -78 | -2% | 1,799,600 |
| 2022/06/14 | 3,901 | 3,918 | 3,859 | 3,905 | -73 | -1.8% | 1,448,800 |
| 2022/06/13 | 4,040 | 4,051 | 3,960 | 3,978 | -132 | -3.2% | 1,801,600 |
| 2022/06/10 | 4,174 | 4,174 | 4,105 | 4,110 | -60 | -1.4% | 2,299,300 |
| 2022/06/09 | 4,154 | 4,208 | 4,150 | 4,170 | +27 | +0.7% | 2,031,100 |
| 2022/06/08 | 4,109 | 4,151 | 4,100 | 4,143 | +24 | +0.6% | 1,535,900 |
| 2022/06/07 | 4,133 | 4,143 | 4,097 | 4,119 | -11 | -0.3% | 1,644,400 |
| 2022/06/06 | 4,078 | 4,151 | 4,053 | 4,130 | +42 | +1% | 1,688,600 |
651～
700
件表示中 / 3678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 | 267,700円 | +9.6% | +18.6% | 0.97% | 31.71倍 | 3.01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 | 1,490,000円 | +14.0% | +8.3% | 0.74% | 25.75倍 | 5.31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 | 179,500円 | +6.6% | +307.2% | 1.11% | 19.28倍 | 2.88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 | 354,500円 | +5.5% | -2.5% | 1.75% | 17.66倍 | 2.09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 | 218,300円 | +8.6% | +16.2% | 1.11% | 31.54倍 | 3.75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
