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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,882 | 3,907 | 3,841 | 3,851 | -19 | -0.5% | 2,564,400 |
| 2021/03/22 | 3,911 | 3,920 | 3,835 | 3,870 | -89 | -2.2% | 4,455,500 |
| 2021/03/19 | 3,984 | 3,989 | 3,932 | 3,959 | -41 | -1% | 5,823,500 |
| 2021/03/18 | 4,035 | 4,083 | 3,994 | 4,000 | -33 | -0.8% | 5,615,800 |
| 2021/03/17 | 4,074 | 4,095 | 4,016 | 4,033 | -92 | -2.2% | 3,607,200 |
| 2021/03/16 | 4,160 | 4,170 | 4,108 | 4,125 | -50 | -1.2% | 1,957,200 |
| 2021/03/15 | 4,172 | 4,203 | 4,154 | 4,175 | +11 | +0.3% | 1,475,000 |
| 2021/03/12 | 4,067 | 4,173 | 4,054 | 4,164 | +69 | +1.7% | 4,161,600 |
| 2021/03/11 | 4,187 | 4,204 | 4,082 | 4,095 | -92 | -2.2% | 2,841,000 |
| 2021/03/10 | 4,290 | 4,310 | 4,185 | 4,187 | -14 | -0.3% | 4,159,800 |
| 2021/03/09 | 4,100 | 4,227 | 4,085 | 4,201 | +155 | +3.8% | 3,498,500 |
| 2021/03/08 | 4,082 | 4,105 | 4,027 | 4,046 | +20 | +0.5% | 1,727,900 |
| 2021/03/05 | 4,003 | 4,038 | 3,953 | 4,026 | -18 | -0.4% | 2,350,000 |
| 2021/03/04 | 4,102 | 4,107 | 4,017 | 4,044 | -68 | -1.7% | 2,066,400 |
| 2021/03/03 | 4,128 | 4,165 | 4,098 | 4,112 | +15 | +0.4% | 1,904,500 |
| 2021/03/02 | 4,081 | 4,122 | 4,064 | 4,097 | +86 | +2.1% | 2,360,500 |
| 2021/03/01 | 4,021 | 4,047 | 3,991 | 4,011 | +60 | +1.5% | 2,208,600 |
| 2021/02/26 | 4,090 | 4,106 | 3,950 | 3,951 | -164 | -4% | 3,394,300 |
| 2021/02/25 | 4,150 | 4,199 | 4,113 | 4,115 | -35 | -0.8% | 2,811,800 |
| 2021/02/24 | 4,278 | 4,289 | 4,147 | 4,150 | -128 | -3% | 3,487,800 |
| 2021/02/22 | 4,350 | 4,402 | 4,278 | 4,278 | -181 | -4.1% | 2,696,900 |
| 2021/02/19 | 4,575 | 4,595 | 4,442 | 4,459 | -82 | -1.8% | 1,938,400 |
| 2021/02/18 | 4,511 | 4,575 | 4,511 | 4,541 | +25 | +0.6% | 1,829,900 |
| 2021/02/17 | 4,587 | 4,597 | 4,516 | 4,516 | -39 | -0.9% | 1,141,200 |
| 2021/02/16 | 4,536 | 4,609 | 4,514 | 4,555 | -9 | -0.2% | 2,119,100 |
| 2021/02/15 | 4,520 | 4,592 | 4,500 | 4,564 | +52 | +1.2% | 1,675,800 |
| 2021/02/12 | 4,624 | 4,637 | 4,492 | 4,512 | -80 | -1.7% | 2,495,700 |
| 2021/02/10 | 4,557 | 4,598 | 4,521 | 4,592 | +27 | +0.6% | 1,963,300 |
| 2021/02/09 | 4,499 | 4,595 | 4,400 | 4,565 | +5 | +0.1% | 1,980,400 |
| 2021/02/08 | 4,408 | 4,564 | 4,407 | 4,560 | +149 | +3.4% | 2,917,900 |
| 2021/02/05 | 4,300 | 4,438 | 4,273 | 4,411 | +250 | +6% | 4,164,200 |
| 2021/02/04 | 4,188 | 4,243 | 4,159 | 4,161 | -84 | -2% | 1,829,800 |
| 2021/02/03 | 4,198 | 4,260 | 4,183 | 4,245 | +67 | +1.6% | 1,788,200 |
| 2021/02/02 | 4,102 | 4,183 | 4,100 | 4,178 | +74 | +1.8% | 1,374,100 |
| 2021/02/01 | 4,125 | 4,125 | 4,052 | 4,104 | +39 | +1% | 1,369,100 |
| 2021/01/29 | 4,129 | 4,140 | 4,057 | 4,065 | -76 | -1.8% | 2,183,800 |
| 2021/01/28 | 4,200 | 4,200 | 4,121 | 4,141 | -96 | -2.3% | 6,903,800 |
| 2021/01/27 | 4,176 | 4,255 | 4,160 | 4,237 | +113 | +2.7% | 2,582,900 |
| 2021/01/26 | 4,134 | 4,146 | 4,092 | 4,124 | -69 | -1.6% | 1,774,700 |
| 2021/01/25 | 4,157 | 4,197 | 4,101 | 4,193 | +36 | +0.9% | 1,589,000 |
| 2021/01/22 | 4,111 | 4,174 | 4,099 | 4,157 | +7 | +0.2% | 1,751,900 |
| 2021/01/21 | 4,098 | 4,159 | 4,094 | 4,150 | +97 | +2.4% | 1,842,200 |
| 2021/01/20 | 4,124 | 4,139 | 4,047 | 4,053 | -49 | -1.2% | 1,904,700 |
| 2021/01/19 | 4,145 | 4,161 | 4,090 | 4,102 | -36 | -0.9% | 1,719,900 |
| 2021/01/18 | 4,146 | 4,186 | 4,135 | 4,138 | +1 | ±0% | 1,136,900 |
| 2021/01/15 | 4,166 | 4,188 | 4,119 | 4,137 | -99 | -2.3% | 2,053,700 |
| 2021/01/14 | 4,233 | 4,278 | 4,211 | 4,236 | +8 | +0.2% | 2,204,100 |
| 2021/01/13 | 4,268 | 4,284 | 4,206 | 4,228 | -110 | -2.5% | 2,194,800 |
| 2021/01/12 | 4,377 | 4,445 | 4,322 | 4,338 | -8 | -0.2% | 2,226,000 |
| 2021/01/08 | 4,250 | 4,346 | 4,188 | 4,346 | +137 | +3.3% | 3,106,600 |
901～
950
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
