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 |
|---|---|---|---|---|---|---|---|
| 2022/04/22 | 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 |
| 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 |
801～
850
件表示中 / 3752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 | 254,500円 | +1.3% | +25.5% | 1.18% | 26.25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 | 1,893,000円 | +6.2% | +11.6% | 1.32% | 29.49倍 | 6.66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 | 180,800円 | +0.2% | -8.8% | 1.66% | 19.42倍 | 2.71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 | 236,000円 | +10.8% | +36.5% | 1.03% | 56.47倍 | 4.02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
