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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 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 |
| 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 |
751～
800
件表示中 / 3751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 | 254,400円 | +1.3% | +25.5% | 1.18% | 26.24倍 | 2.74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 | 1,901,500円 | +6.2% | +11.6% | 1.31% | 29.62倍 | 6.69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 | 180,300円 | +0.2% | -8.8% | 1.66% | 19.37倍 | 2.70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 | 339,000円 | -4.5% | -19.5% | 1.95% | 21.77倍 | 1.97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 | 236,300円 | +10.8% | +36.5% | 1.03% | 56.54倍 | 4.03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
