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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
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
