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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 4,055 | 4,099 | 4,026 | 4,088 | +113 | +2.8% | 1,741,000 |
| 2022/06/02 | 4,040 | 4,047 | 3,955 | 3,975 | -100 | -2.5% | 1,622,100 |
| 2022/06/01 | 4,132 | 4,168 | 4,056 | 4,075 | -95 | -2.3% | 2,088,800 |
| 2022/05/31 | 4,191 | 4,237 | 4,165 | 4,170 | -51 | -1.2% | 5,652,800 |
| 2022/05/30 | 4,188 | 4,242 | 4,165 | 4,221 | +62 | +1.5% | 3,498,100 |
| 2022/05/27 | 4,168 | 4,180 | 4,133 | 4,159 | +58 | +1.4% | 1,805,200 |
| 2022/05/26 | 4,146 | 4,172 | 4,082 | 4,101 | -54 | -1.3% | 2,206,200 |
| 2022/05/25 | 4,135 | 4,194 | 4,131 | 4,155 | +31 | +0.8% | 2,163,200 |
| 2022/05/24 | 4,103 | 4,133 | 4,084 | 4,124 | +22 | +0.5% | 1,901,900 |
| 2022/05/23 | 4,085 | 4,132 | 4,072 | 4,102 | +68 | +1.7% | 1,885,400 |
| 2022/05/20 | 3,971 | 4,045 | 3,943 | 4,034 | +75 | +1.9% | 1,908,800 |
| 2022/05/19 | 3,988 | 3,994 | 3,937 | 3,959 | -91 | -2.2% | 2,070,100 |
| 2022/05/18 | 4,020 | 4,083 | 4,012 | 4,050 | +28 | +0.7% | 2,158,000 |
| 2022/05/17 | 4,013 | 4,053 | 4,001 | 4,022 | +42 | +1.1% | 2,228,900 |
| 2022/05/16 | 3,975 | 3,990 | 3,936 | 3,980 | +27 | +0.7% | 2,023,000 |
| 2022/05/13 | 3,923 | 3,973 | 3,871 | 3,953 | +194 | +5.2% | 3,329,600 |
| 2022/05/12 | 3,790 | 3,810 | 3,725 | 3,759 | -35 | -0.9% | 2,287,700 |
| 2022/05/11 | 3,714 | 3,797 | 3,700 | 3,794 | +67 | +1.8% | 1,769,200 |
| 2022/05/10 | 3,691 | 3,753 | 3,680 | 3,727 | -34 | -0.9% | 1,744,700 |
| 2022/05/09 | 3,818 | 3,848 | 3,753 | 3,761 | -105 | -2.7% | 1,585,400 |
| 2022/05/06 | 3,771 | 3,887 | 3,731 | 3,866 | -36 | -0.9% | 2,637,200 |
| 2022/05/02 | 3,926 | 3,940 | 3,842 | 3,902 | +8 | +0.2% | 1,729,600 |
| 2022/04/28 | 3,834 | 3,903 | 3,808 | 3,894 | +80 | +2.1% | 2,175,200 |
| 2022/04/27 | 3,810 | 3,833 | 3,762 | 3,814 | -66 | -1.7% | 3,118,400 |
| 2022/04/26 | 3,886 | 3,897 | 3,858 | 3,880 | ±0 | ±0% | 1,452,800 |
| 2022/04/25 | 3,850 | 3,890 | 3,818 | 3,880 | -15 | -0.4% | 2,079,300 |
| 2022/04/22 | 3,910 | 3,917 | 3,868 | 3,895 | -133 | -3.3% | 2,011,400 |
| 2022/04/21 | 3,978 | 4,060 | 3,964 | 4,028 | +105 | +2.7% | 2,756,500 |
| 2022/04/20 | 3,900 | 3,962 | 3,892 | 3,923 | +83 | +2.2% | 2,016,100 |
| 2022/04/19 | 3,823 | 3,856 | 3,822 | 3,840 | +66 | +1.7% | 1,711,800 |
| 2022/04/18 | 3,816 | 3,830 | 3,753 | 3,774 | -61 | -1.6% | 961,000 |
| 2022/04/15 | 3,790 | 3,855 | 3,761 | 3,835 | -25 | -0.6% | 1,344,300 |
| 2022/04/14 | 3,887 | 3,900 | 3,836 | 3,860 | -32 | -0.8% | 1,626,600 |
| 2022/04/13 | 3,813 | 3,897 | 3,810 | 3,892 | +106 | +2.8% | 1,776,100 |
| 2022/04/12 | 3,839 | 3,855 | 3,770 | 3,786 | -145 | -3.7% | 2,246,100 |
| 2022/04/11 | 3,944 | 3,966 | 3,900 | 3,931 | -21 | -0.5% | 1,819,300 |
| 2022/04/08 | 3,954 | 3,983 | 3,903 | 3,952 | +59 | +1.5% | 3,813,500 |
| 2022/04/07 | 3,870 | 3,911 | 3,843 | 3,893 | +82 | +2.2% | 2,886,500 |
| 2022/04/06 | 3,795 | 3,814 | 3,767 | 3,811 | -3 | -0.1% | 2,078,300 |
| 2022/04/05 | 3,858 | 3,858 | 3,781 | 3,814 | -5 | -0.1% | 2,401,000 |
| 2022/04/04 | 3,763 | 3,827 | 3,754 | 3,819 | +70 | +1.9% | 1,576,500 |
| 2022/04/01 | 3,704 | 3,764 | 3,682 | 3,749 | +25 | +0.7% | 1,867,200 |
| 2022/03/31 | 3,720 | 3,780 | 3,718 | 3,724 | -3 | -0.1% | 2,432,600 |
| 2022/03/30 | 3,775 | 3,790 | 3,690 | 3,727 | -53 | -1.4% | 2,574,500 |
| 2022/03/29 | 3,772 | 3,782 | 3,724 | 3,780 | +17 | +0.5% | 2,352,500 |
| 2022/03/28 | 3,813 | 3,813 | 3,757 | 3,763 | -29 | -0.8% | 1,971,500 |
| 2022/03/25 | 3,884 | 3,884 | 3,762 | 3,792 | -32 | -0.8% | 1,936,300 |
| 2022/03/24 | 3,806 | 3,824 | 3,760 | 3,824 | -32 | -0.8% | 2,008,100 |
| 2022/03/23 | 3,850 | 3,874 | 3,826 | 3,856 | +73 | +1.9% | 2,272,800 |
| 2022/03/22 | 3,764 | 3,785 | 3,735 | 3,783 | +63 | +1.7% | 2,461,800 |
701～
750
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
