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 |
|---|---|---|---|---|---|---|---|
| 2022/01/04 | 4,875 | 4,944 | 4,861 | 4,942 | +82 | +1.7% | 1,099,400 |
| 2021/12/30 | 4,878 | 4,893 | 4,844 | 4,860 | -68 | -1.4% | 1,257,800 |
| 2021/12/29 | 4,931 | 4,993 | 4,891 | 4,928 | -43 | -0.9% | 1,100,200 |
| 2021/12/28 | 4,903 | 4,971 | 4,890 | 4,971 | +86 | +1.8% | 976,400 |
| 2021/12/27 | 4,879 | 4,915 | 4,846 | 4,885 | +23 | +0.5% | 961,500 |
| 2021/12/24 | 4,910 | 4,910 | 4,853 | 4,862 | -39 | -0.8% | 704,600 |
| 2021/12/23 | 4,882 | 4,903 | 4,860 | 4,901 | +79 | +1.6% | 1,132,400 |
| 2021/12/22 | 4,820 | 4,858 | 4,815 | 4,822 | +21 | +0.4% | 1,212,300 |
| 2021/12/21 | 4,774 | 4,819 | 4,749 | 4,801 | +80 | +1.7% | 1,446,900 |
| 2021/12/20 | 4,768 | 4,814 | 4,700 | 4,721 | -24 | -0.5% | 1,693,500 |
| 2021/12/17 | 4,752 | 4,836 | 4,730 | 4,745 | -77 | -1.6% | 2,720,800 |
| 2021/12/16 | 4,788 | 4,822 | 4,730 | 4,822 | +174 | +3.7% | 1,681,500 |
| 2021/12/15 | 4,624 | 4,660 | 4,609 | 4,648 | -46 | -1% | 1,477,300 |
| 2021/12/14 | 4,718 | 4,751 | 4,666 | 4,694 | -35 | -0.7% | 1,285,100 |
| 2021/12/13 | 4,727 | 4,763 | 4,710 | 4,729 | +51 | +1.1% | 1,019,200 |
| 2021/12/10 | 4,738 | 4,749 | 4,666 | 4,678 | -109 | -2.3% | 2,636,200 |
| 2021/12/09 | 4,794 | 4,863 | 4,780 | 4,787 | -67 | -1.4% | 1,722,600 |
| 2021/12/08 | 4,763 | 4,856 | 4,703 | 4,854 | +153 | +3.3% | 2,736,300 |
| 2021/12/07 | 4,670 | 4,766 | 4,624 | 4,701 | +85 | +1.8% | 2,830,800 |
| 2021/12/06 | 4,619 | 4,649 | 4,562 | 4,616 | -4 | -0.1% | 1,453,400 |
| 2021/12/03 | 4,646 | 4,675 | 4,532 | 4,620 | +41 | +0.9% | 1,982,500 |
| 2021/12/02 | 4,553 | 4,612 | 4,540 | 4,579 | -44 | -1% | 2,838,500 |
| 2021/12/01 | 4,676 | 4,679 | 4,578 | 4,623 | -5 | -0.1% | 2,739,300 |
| 2021/11/30 | 4,867 | 4,874 | 4,628 | 4,628 | -176 | -3.7% | 6,061,800 |
| 2021/11/29 | 4,957 | 5,042 | 4,777 | 4,804 | -203 | -4.1% | 2,916,900 |
| 2021/11/26 | 5,120 | 5,130 | 4,986 | 5,007 | -130 | -2.5% | 2,509,200 |
| 2021/11/25 | 5,089 | 5,161 | 5,067 | 5,137 | +125 | +2.5% | 1,824,100 |
| 2021/11/24 | 5,046 | 5,046 | 4,953 | 5,012 | -10 | -0.2% | 2,026,700 |
| 2021/11/22 | 5,070 | 5,078 | 4,994 | 5,022 | +8 | +0.2% | 1,492,200 |
| 2021/11/19 | 5,027 | 5,052 | 5,007 | 5,014 | +74 | +1.5% | 2,086,400 |
| 2021/11/18 | 4,949 | 4,968 | 4,903 | 4,940 | +3 | +0.1% | 1,296,000 |
| 2021/11/17 | 4,953 | 4,964 | 4,911 | 4,937 | +40 | +0.8% | 1,285,700 |
| 2021/11/16 | 4,915 | 4,916 | 4,861 | 4,897 | -22 | -0.4% | 1,378,800 |
| 2021/11/15 | 4,910 | 4,926 | 4,863 | 4,919 | +59 | +1.2% | 1,521,000 |
| 2021/11/12 | 4,864 | 4,910 | 4,832 | 4,860 | +2 | ±0% | 2,227,500 |
| 2021/11/11 | 4,794 | 4,871 | 4,776 | 4,858 | +105 | +2.2% | 1,747,600 |
| 2021/11/10 | 4,790 | 4,798 | 4,744 | 4,753 | -45 | -0.9% | 1,575,900 |
| 2021/11/09 | 4,877 | 4,909 | 4,775 | 4,798 | -91 | -1.9% | 1,757,200 |
| 2021/11/08 | 4,885 | 4,926 | 4,841 | 4,889 | +20 | +0.4% | 1,766,000 |
| 2021/11/05 | 4,950 | 4,974 | 4,833 | 4,869 | -279 | -5.4% | 3,792,800 |
| 2021/11/04 | 5,147 | 5,175 | 5,088 | 5,148 | +116 | +2.3% | 2,037,400 |
| 2021/11/02 | 5,045 | 5,070 | 5,009 | 5,032 | -81 | -1.6% | 1,595,700 |
| 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 |
801～
850
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
