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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 4,041 | 4,042 | 3,997 | 4,016 | -73 | -1.8% | 2,211,400 |
| 2022/12/01 | 4,130 | 4,130 | 4,070 | 4,089 | +46 | +1.1% | 2,149,400 |
| 2022/11/30 | 4,044 | 4,055 | 4,021 | 4,043 | -13 | -0.3% | 3,043,000 |
| 2022/11/29 | 4,016 | 4,072 | 4,001 | 4,056 | +24 | +0.6% | 1,697,600 |
| 2022/11/28 | 4,011 | 4,038 | 4,001 | 4,032 | ±0 | ±0% | 1,804,100 |
| 2022/11/25 | 4,074 | 4,079 | 4,028 | 4,032 | -19 | -0.5% | 1,664,100 |
| 2022/11/24 | 4,060 | 4,094 | 4,048 | 4,051 | +1 | ±0% | 2,505,200 |
| 2022/11/22 | 3,982 | 4,051 | 3,978 | 4,050 | +101 | +2.6% | 2,868,200 |
| 2022/11/21 | 3,961 | 3,977 | 3,946 | 3,949 | -21 | -0.5% | 2,057,200 |
| 2022/11/18 | 3,992 | 4,000 | 3,947 | 3,970 | +1 | ±0% | 2,807,700 |
| 2022/11/17 | 3,959 | 3,988 | 3,946 | 3,969 | +1 | ±0% | 2,929,800 |
| 2022/11/16 | 4,030 | 4,031 | 3,909 | 3,968 | -71 | -1.8% | 4,077,500 |
| 2022/11/15 | 4,076 | 4,085 | 4,037 | 4,039 | -37 | -0.9% | 2,523,400 |
| 2022/11/14 | 4,100 | 4,158 | 4,073 | 4,076 | +17 | +0.4% | 4,040,100 |
| 2022/11/11 | 4,050 | 4,082 | 3,987 | 4,059 | -224 | -5.2% | 7,663,300 |
| 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 |
651～
700
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
