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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,179 | 5,225 | 5,086 | 5,113 | +95 | +1.9% | 2,489,500 |
| 2021/10/29 | 5,033 | 5,077 | 4,923 | 5,018 | -19 | -0.4% | 1,926,900 |
| 2021/10/28 | 5,053 | 5,125 | 5,017 | 5,037 | -88 | -1.7% | 6,617,500 |
| 2021/10/27 | 5,120 | 5,160 | 5,080 | 5,125 | +10 | +0.2% | 1,736,700 |
| 2021/10/26 | 5,090 | 5,132 | 5,049 | 5,115 | +72 | +1.4% | 2,252,200 |
| 2021/10/25 | 4,974 | 5,044 | 4,955 | 5,043 | -7 | -0.1% | 1,745,500 |
| 2021/10/22 | 4,929 | 5,073 | 4,929 | 5,050 | +30 | +0.6% | 1,640,000 |
| 2021/10/21 | 5,111 | 5,124 | 5,006 | 5,020 | -83 | -1.6% | 1,462,500 |
| 2021/10/20 | 5,141 | 5,168 | 5,090 | 5,103 | -29 | -0.6% | 1,382,200 |
| 2021/10/19 | 5,143 | 5,199 | 5,123 | 5,132 | +16 | +0.3% | 1,088,500 |
| 2021/10/18 | 5,146 | 5,147 | 5,086 | 5,116 | -49 | -0.9% | 1,533,700 |
| 2021/10/15 | 5,110 | 5,182 | 5,101 | 5,165 | +61 | +1.2% | 1,606,900 |
| 2021/10/14 | 5,062 | 5,136 | 5,021 | 5,104 | +89 | +1.8% | 2,160,500 |
| 2021/10/13 | 4,969 | 5,051 | 4,965 | 5,015 | +41 | +0.8% | 1,173,900 |
| 2021/10/12 | 5,034 | 5,040 | 4,944 | 4,974 | -70 | -1.4% | 1,577,400 |
| 2021/10/11 | 4,890 | 5,066 | 4,859 | 5,044 | +38 | +0.8% | 1,845,000 |
| 2021/10/08 | 4,938 | 5,023 | 4,908 | 5,006 | +116 | +2.4% | 2,914,300 |
| 2021/10/07 | 4,940 | 5,005 | 4,874 | 4,890 | +8 | +0.2% | 1,880,200 |
| 2021/10/06 | 4,985 | 5,044 | 4,845 | 4,882 | -78 | -1.6% | 2,351,500 |
| 2021/10/05 | 5,029 | 5,063 | 4,930 | 4,960 | -208 | -4% | 2,405,200 |
| 2021/10/04 | 5,200 | 5,240 | 5,099 | 5,168 | -45 | -0.9% | 1,952,200 |
| 2021/10/01 | 5,320 | 5,351 | 5,188 | 5,213 | -72 | -1.4% | 2,407,900 |
| 2021/09/30 | 5,225 | 5,331 | 5,224 | 5,285 | +20 | +0.4% | 4,428,400 |
| 2021/09/29 | 5,343 | 5,359 | 5,226 | 5,265 | -118 | -2.2% | 2,653,400 |
| 2021/09/28 | 5,410 | 5,422 | 5,357 | 5,383 | -105 | -1.9% | 3,106,500 |
| 2021/09/27 | 5,461 | 5,491 | 5,440 | 5,488 | -5 | -0.1% | 1,855,200 |
| 2021/09/24 | 5,440 | 5,500 | 5,410 | 5,493 | +184 | +3.5% | 2,367,200 |
| 2021/09/22 | 5,321 | 5,354 | 5,282 | 5,309 | -7 | -0.1% | 1,609,000 |
| 2021/09/21 | 5,422 | 5,422 | 5,303 | 5,316 | -152 | -2.8% | 2,187,300 |
| 2021/09/17 | 5,422 | 5,480 | 5,379 | 5,468 | +96 | +1.8% | 2,932,800 |
| 2021/09/16 | 5,368 | 5,419 | 5,332 | 5,372 | +41 | +0.8% | 2,765,400 |
| 2021/09/15 | 5,258 | 5,370 | 5,256 | 5,331 | +76 | +1.4% | 2,344,000 |
| 2021/09/14 | 5,238 | 5,285 | 5,172 | 5,255 | +27 | +0.5% | 2,474,200 |
| 2021/09/13 | 5,185 | 5,240 | 5,174 | 5,228 | +28 | +0.5% | 1,617,100 |
| 2021/09/10 | 5,188 | 5,201 | 5,087 | 5,200 | +82 | +1.6% | 4,072,800 |
| 2021/09/09 | 5,125 | 5,140 | 5,080 | 5,118 | +57 | +1.1% | 2,433,000 |
| 2021/09/08 | 5,037 | 5,066 | 4,993 | 5,061 | -9 | -0.2% | 2,625,900 |
| 2021/09/07 | 5,088 | 5,124 | 5,070 | 5,070 | +30 | +0.6% | 1,964,900 |
| 2021/09/06 | 5,001 | 5,058 | 4,977 | 5,040 | +95 | +1.9% | 2,520,700 |
| 2021/09/03 | 4,848 | 4,950 | 4,820 | 4,945 | +198 | +4.2% | 2,769,900 |
| 2021/09/02 | 4,694 | 4,752 | 4,663 | 4,747 | +53 | +1.1% | 2,175,400 |
| 2021/09/01 | 4,658 | 4,697 | 4,600 | 4,694 | +97 | +2.1% | 2,821,300 |
| 2021/08/31 | 4,456 | 4,619 | 4,450 | 4,597 | +121 | +2.7% | 2,686,100 |
| 2021/08/30 | 4,500 | 4,502 | 4,432 | 4,476 | +17 | +0.4% | 1,313,300 |
| 2021/08/27 | 4,501 | 4,506 | 4,434 | 4,459 | -81 | -1.8% | 1,333,700 |
| 2021/08/26 | 4,530 | 4,540 | 4,477 | 4,540 | +5 | +0.1% | 1,326,700 |
| 2021/08/25 | 4,586 | 4,586 | 4,513 | 4,535 | -37 | -0.8% | 1,173,900 |
| 2021/08/24 | 4,589 | 4,610 | 4,544 | 4,572 | -34 | -0.7% | 1,759,600 |
| 2021/08/23 | 4,541 | 4,624 | 4,533 | 4,606 | +73 | +1.6% | 1,859,600 |
| 2021/08/20 | 4,512 | 4,576 | 4,491 | 4,533 | +33 | +0.7% | 2,206,200 |
751～
800
件表示中 / 3586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 | 307,300円 | +9.6% | +18.6% | 0.85% | 36.54倍 | 3.46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 | 1,937,500円 | +13.3% | +1.5% | 0.57% | 35.48倍 | 7.00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 | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71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
