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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 3,733 | 3,735 | 3,678 | 3,720 | +17 | +0.5% | 2,277,300 |
| 2022/03/17 | 3,637 | 3,714 | 3,577 | 3,703 | +162 | +4.6% | 3,176,500 |
| 2022/03/16 | 3,540 | 3,559 | 3,502 | 3,541 | +26 | +0.7% | 2,537,500 |
| 2022/03/15 | 3,509 | 3,528 | 3,497 | 3,515 | +1 | ±0% | 1,615,700 |
| 2022/03/14 | 3,605 | 3,614 | 3,514 | 3,514 | -29 | -0.8% | 1,925,600 |
| 2022/03/11 | 3,527 | 3,559 | 3,487 | 3,543 | -33 | -0.9% | 4,003,200 |
| 2022/03/10 | 3,570 | 3,580 | 3,537 | 3,576 | +84 | +2.4% | 3,331,300 |
| 2022/03/09 | 3,540 | 3,555 | 3,479 | 3,492 | -83 | -2.3% | 2,777,800 |
| 2022/03/08 | 3,545 | 3,618 | 3,525 | 3,575 | +27 | +0.8% | 2,747,500 |
| 2022/03/07 | 3,550 | 3,571 | 3,496 | 3,548 | -56 | -1.6% | 2,111,200 |
| 2022/03/04 | 3,630 | 3,638 | 3,529 | 3,604 | -38 | -1% | 2,506,100 |
| 2022/03/03 | 3,671 | 3,673 | 3,595 | 3,642 | +11 | +0.3% | 1,942,800 |
| 2022/03/02 | 3,698 | 3,712 | 3,629 | 3,631 | -135 | -3.6% | 2,562,600 |
| 2022/03/01 | 3,790 | 3,813 | 3,755 | 3,766 | +57 | +1.5% | 2,608,100 |
| 2022/02/28 | 3,681 | 3,719 | 3,621 | 3,709 | +48 | +1.3% | 2,928,800 |
| 2022/02/25 | 3,673 | 3,678 | 3,595 | 3,661 | +50 | +1.4% | 2,340,500 |
| 2022/02/24 | 3,545 | 3,643 | 3,536 | 3,611 | +52 | +1.5% | 3,225,600 |
| 2022/02/22 | 3,537 | 3,567 | 3,513 | 3,559 | -77 | -2.1% | 2,801,400 |
| 2022/02/21 | 3,610 | 3,670 | 3,610 | 3,636 | -76 | -2% | 1,932,000 |
| 2022/02/18 | 3,668 | 3,739 | 3,655 | 3,712 | -59 | -1.6% | 2,427,700 |
| 2022/02/17 | 3,760 | 3,803 | 3,741 | 3,771 | ±0 | ±0% | 2,431,700 |
| 2022/02/16 | 3,838 | 3,855 | 3,758 | 3,771 | +10 | +0.3% | 2,359,200 |
| 2022/02/15 | 3,860 | 3,864 | 3,726 | 3,761 | -52 | -1.4% | 2,762,800 |
| 2022/02/14 | 3,849 | 3,867 | 3,764 | 3,813 | -176 | -4.4% | 4,409,800 |
| 2022/02/10 | 4,000 | 4,112 | 3,974 | 3,989 | -203 | -4.8% | 5,269,100 |
| 2022/02/09 | 4,141 | 4,217 | 4,108 | 4,192 | +115 | +2.8% | 2,703,900 |
| 2022/02/08 | 4,024 | 4,150 | 4,023 | 4,077 | -68 | -1.6% | 2,364,100 |
| 2022/02/07 | 4,237 | 4,237 | 4,121 | 4,145 | -104 | -2.4% | 2,080,700 |
| 2022/02/04 | 4,243 | 4,313 | 4,229 | 4,249 | -49 | -1.1% | 1,573,100 |
| 2022/02/03 | 4,300 | 4,318 | 4,252 | 4,298 | +26 | +0.6% | 1,279,600 |
| 2022/02/02 | 4,277 | 4,288 | 4,240 | 4,272 | +81 | +1.9% | 1,577,600 |
| 2022/02/01 | 4,180 | 4,248 | 4,157 | 4,191 | +33 | +0.8% | 1,361,500 |
| 2022/01/31 | 4,130 | 4,172 | 4,068 | 4,158 | +51 | +1.2% | 1,781,300 |
| 2022/01/28 | 4,073 | 4,164 | 4,061 | 4,107 | +84 | +2.1% | 2,009,200 |
| 2022/01/27 | 4,178 | 4,216 | 4,001 | 4,023 | -144 | -3.5% | 2,223,500 |
| 2022/01/26 | 4,155 | 4,215 | 4,136 | 4,167 | +6 | +0.1% | 2,047,100 |
| 2022/01/25 | 4,230 | 4,230 | 4,122 | 4,161 | -71 | -1.7% | 1,629,300 |
| 2022/01/24 | 4,204 | 4,233 | 4,177 | 4,232 | -42 | -1% | 1,321,300 |
| 2022/01/21 | 4,166 | 4,282 | 4,161 | 4,274 | +38 | +0.9% | 1,376,100 |
| 2022/01/20 | 4,190 | 4,244 | 4,141 | 4,236 | +103 | +2.5% | 2,070,100 |
| 2022/01/19 | 4,195 | 4,236 | 4,102 | 4,133 | -130 | -3% | 2,331,100 |
| 2022/01/18 | 4,311 | 4,351 | 4,248 | 4,263 | -88 | -2% | 1,392,200 |
| 2022/01/17 | 4,341 | 4,393 | 4,319 | 4,351 | +49 | +1.1% | 1,210,400 |
| 2022/01/14 | 4,350 | 4,397 | 4,294 | 4,302 | -180 | -4% | 3,675,200 |
| 2022/01/13 | 4,565 | 4,566 | 4,466 | 4,482 | -109 | -2.4% | 2,403,400 |
| 2022/01/12 | 4,512 | 4,603 | 4,512 | 4,591 | +71 | +1.6% | 2,208,200 |
| 2022/01/11 | 4,492 | 4,543 | 4,461 | 4,520 | +61 | +1.4% | 2,115,100 |
| 2022/01/07 | 4,472 | 4,493 | 4,408 | 4,459 | +57 | +1.3% | 2,700,400 |
| 2022/01/06 | 4,675 | 4,675 | 4,397 | 4,402 | -433 | -9% | 4,301,100 |
| 2022/01/05 | 4,872 | 4,913 | 4,833 | 4,835 | -107 | -2.2% | 1,754,800 |
751～
800
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
