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 |
|---|---|---|---|---|---|---|---|
| 2022/02/08 | 4,024 | 4,150 | 4,023 | 4,077 | -68 | -1.6% | 2,364,100 |
| 2022/02/07 | 4,237 | 4,237 | 4,121 | 4,145 | -104 | -2.4% | 2,080,700 |
| 2022/02/04 | 4,243 | 4,313 | 4,229 | 4,249 | -49 | -1.1% | 1,573,100 |
| 2022/02/03 | 4,300 | 4,318 | 4,252 | 4,298 | +26 | +0.6% | 1,279,600 |
| 2022/02/02 | 4,277 | 4,288 | 4,240 | 4,272 | +81 | +1.9% | 1,577,600 |
| 2022/02/01 | 4,180 | 4,248 | 4,157 | 4,191 | +33 | +0.8% | 1,361,500 |
| 2022/01/31 | 4,130 | 4,172 | 4,068 | 4,158 | +51 | +1.2% | 1,781,300 |
| 2022/01/28 | 4,073 | 4,164 | 4,061 | 4,107 | +84 | +2.1% | 2,009,200 |
| 2022/01/27 | 4,178 | 4,216 | 4,001 | 4,023 | -144 | -3.5% | 2,223,500 |
| 2022/01/26 | 4,155 | 4,215 | 4,136 | 4,167 | +6 | +0.1% | 2,047,100 |
| 2022/01/25 | 4,230 | 4,230 | 4,122 | 4,161 | -71 | -1.7% | 1,629,300 |
| 2022/01/24 | 4,204 | 4,233 | 4,177 | 4,232 | -42 | -1% | 1,321,300 |
| 2022/01/21 | 4,166 | 4,282 | 4,161 | 4,274 | +38 | +0.9% | 1,376,100 |
| 2022/01/20 | 4,190 | 4,244 | 4,141 | 4,236 | +103 | +2.5% | 2,070,100 |
| 2022/01/19 | 4,195 | 4,236 | 4,102 | 4,133 | -130 | -3% | 2,331,100 |
| 2022/01/18 | 4,311 | 4,351 | 4,248 | 4,263 | -88 | -2% | 1,392,200 |
| 2022/01/17 | 4,341 | 4,393 | 4,319 | 4,351 | +49 | +1.1% | 1,210,400 |
| 2022/01/14 | 4,350 | 4,397 | 4,294 | 4,302 | -180 | -4% | 3,675,200 |
| 2022/01/13 | 4,565 | 4,566 | 4,466 | 4,482 | -109 | -2.4% | 2,403,400 |
| 2022/01/12 | 4,512 | 4,603 | 4,512 | 4,591 | +71 | +1.6% | 2,208,200 |
| 2022/01/11 | 4,492 | 4,543 | 4,461 | 4,520 | +61 | +1.4% | 2,115,100 |
| 2022/01/07 | 4,472 | 4,493 | 4,408 | 4,459 | +57 | +1.3% | 2,700,400 |
| 2022/01/06 | 4,675 | 4,675 | 4,397 | 4,402 | -433 | -9% | 4,301,100 |
| 2022/01/05 | 4,872 | 4,913 | 4,833 | 4,835 | -107 | -2.2% | 1,754,800 |
| 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 |
851～
900
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
