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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
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
