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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 4,639 | 4,720 | 4,630 | 4,672 | +51 | +1.1% | 1,708,800 |
| 2022/08/25 | 4,611 | 4,639 | 4,586 | 4,621 | +75 | +1.6% | 1,463,600 |
| 2022/08/24 | 4,520 | 4,565 | 4,499 | 4,546 | +37 | +0.8% | 1,377,600 |
| 2022/08/23 | 4,560 | 4,570 | 4,495 | 4,509 | -94 | -2% | 1,403,500 |
| 2022/08/22 | 4,584 | 4,619 | 4,552 | 4,603 | -24 | -0.5% | 1,138,400 |
| 2022/08/19 | 4,657 | 4,670 | 4,618 | 4,627 | +12 | +0.3% | 1,154,800 |
| 2022/08/18 | 4,658 | 4,678 | 4,606 | 4,615 | -109 | -2.3% | 1,440,600 |
| 2022/08/17 | 4,693 | 4,744 | 4,682 | 4,724 | +38 | +0.8% | 2,507,200 |
| 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 |
651～
700
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
