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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 5,673 | 5,765 | 5,633 | 5,733 | +75 | +1.3% | 2,009,400 |
| 2024/02/21 | 5,642 | 5,779 | 5,603 | 5,658 | +50 | +0.9% | 2,734,600 |
| 2024/02/20 | 5,651 | 5,689 | 5,588 | 5,608 | -25 | -0.4% | 1,472,300 |
| 2024/02/19 | 5,518 | 5,633 | 5,500 | 5,633 | +143 | +2.6% | 1,347,900 |
| 2024/02/16 | 5,367 | 5,560 | 5,366 | 5,490 | +58 | +1.1% | 2,753,000 |
| 2024/02/15 | 5,487 | 5,495 | 5,333 | 5,432 | -14 | -0.3% | 2,154,900 |
| 2024/02/14 | 5,430 | 5,462 | 5,356 | 5,446 | +21 | +0.4% | 1,699,200 |
| 2024/02/13 | 5,381 | 5,434 | 5,291 | 5,425 | -14 | -0.3% | 1,916,000 |
| 2024/02/09 | 5,512 | 5,590 | 5,438 | 5,439 | +14 | +0.3% | 3,484,200 |
| 2024/02/08 | 5,500 | 5,591 | 5,261 | 5,425 | +352 | +6.9% | 5,765,000 |
| 2024/02/07 | 5,029 | 5,111 | 4,996 | 5,073 | +74 | +1.5% | 1,885,300 |
| 2024/02/06 | 5,000 | 5,041 | 4,965 | 4,999 | -70 | -1.4% | 1,741,700 |
| 2024/02/05 | 5,070 | 5,125 | 5,066 | 5,069 | +40 | +0.8% | 1,448,900 |
| 2024/02/02 | 5,063 | 5,086 | 5,021 | 5,029 | +14 | +0.3% | 1,072,300 |
| 2024/02/01 | 4,984 | 5,042 | 4,981 | 5,015 | -16 | -0.3% | 1,455,100 |
| 2024/01/31 | 4,914 | 5,035 | 4,906 | 5,031 | +82 | +1.7% | 1,362,700 |
| 2024/01/30 | 5,000 | 5,021 | 4,939 | 4,949 | -17 | -0.3% | 1,252,000 |
| 2024/01/29 | 4,956 | 4,984 | 4,928 | 4,966 | +33 | +0.7% | 1,474,000 |
| 2024/01/26 | 4,998 | 4,998 | 4,921 | 4,933 | -65 | -1.3% | 1,415,800 |
| 2024/01/25 | 4,989 | 5,018 | 4,954 | 4,998 | -22 | -0.4% | 1,568,500 |
| 2024/01/24 | 5,082 | 5,100 | 4,998 | 5,020 | -129 | -2.5% | 1,567,800 |
| 2024/01/23 | 5,155 | 5,255 | 5,131 | 5,149 | +65 | +1.3% | 2,367,100 |
| 2024/01/22 | 5,092 | 5,140 | 5,058 | 5,084 | +29 | +0.6% | 2,089,200 |
| 2024/01/19 | 5,070 | 5,113 | 5,028 | 5,055 | +48 | +1% | 1,606,100 |
| 2024/01/18 | 4,994 | 5,040 | 4,966 | 5,007 | -9 | -0.2% | 1,671,900 |
| 2024/01/17 | 5,100 | 5,135 | 5,010 | 5,016 | -45 | -0.9% | 1,959,000 |
| 2024/01/16 | 5,091 | 5,131 | 5,037 | 5,061 | -11 | -0.2% | 1,363,800 |
| 2024/01/15 | 5,059 | 5,114 | 5,008 | 5,072 | +5 | +0.1% | 1,602,600 |
| 2024/01/12 | 5,150 | 5,152 | 5,003 | 5,067 | +87 | +1.7% | 3,705,500 |
| 2024/01/11 | 5,017 | 5,062 | 4,980 | 4,980 | -24 | -0.5% | 2,217,900 |
| 2024/01/10 | 4,860 | 5,019 | 4,856 | 5,004 | +177 | +3.7% | 2,592,800 |
| 2024/01/09 | 4,732 | 4,858 | 4,729 | 4,827 | +155 | +3.3% | 2,365,500 |
| 2024/01/05 | 4,742 | 4,747 | 4,671 | 4,672 | -19 | -0.4% | 1,824,700 |
| 2024/01/04 | 4,588 | 4,698 | 4,534 | 4,691 | +69 | +1.5% | 2,176,000 |
| 2023/12/29 | 4,606 | 4,642 | 4,573 | 4,622 | +9 | +0.2% | 1,457,300 |
| 2023/12/28 | 4,634 | 4,651 | 4,609 | 4,613 | -52 | -1.1% | 743,300 |
| 2023/12/27 | 4,650 | 4,706 | 4,628 | 4,665 | +54 | +1.2% | 1,829,500 |
| 2023/12/26 | 4,603 | 4,624 | 4,579 | 4,611 | +1 | ±0% | 919,200 |
| 2023/12/25 | 4,624 | 4,629 | 4,575 | 4,610 | +56 | +1.2% | 711,600 |
| 2023/12/22 | 4,586 | 4,597 | 4,545 | 4,554 | -14 | -0.3% | 1,426,600 |
| 2023/12/21 | 4,649 | 4,665 | 4,558 | 4,568 | -169 | -3.6% | 2,193,800 |
| 2023/12/20 | 4,686 | 4,784 | 4,686 | 4,737 | +56 | +1.2% | 2,216,000 |
| 2023/12/19 | 4,688 | 4,702 | 4,574 | 4,681 | +9 | +0.2% | 1,716,900 |
| 2023/12/18 | 4,630 | 4,695 | 4,620 | 4,672 | +25 | +0.5% | 2,184,900 |
| 2023/12/15 | 4,693 | 4,701 | 4,641 | 4,647 | -47 | -1% | 5,255,000 |
| 2023/12/14 | 4,790 | 4,790 | 4,644 | 4,694 | -52 | -1.1% | 2,282,300 |
| 2023/12/13 | 4,739 | 4,759 | 4,711 | 4,746 | +77 | +1.6% | 1,707,600 |
| 2023/12/12 | 4,788 | 4,796 | 4,655 | 4,669 | -87 | -1.8% | 2,030,800 |
| 2023/12/11 | 4,769 | 4,840 | 4,756 | 4,756 | +34 | +0.7% | 1,637,000 |
| 2023/12/08 | 4,800 | 4,802 | 4,668 | 4,722 | -19 | -0.4% | 3,780,600 |
51～
100
件表示中 / 3451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 | 260,300円 | +10.5% | +20.5% | 0.85% | 36.80倍 | 3.07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 | 1,805,000円 | +4.5% | +0.5% | 0.61% | 38.11倍 | 7.15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 | 228,200円 | +4.8% | -72.0% | 0.79% | 10.56倍 | 3.21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 | 437,600円 | +5.8% | +4.4% | 1.33% | 23.45倍 | 2.84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 | 230,200円 | +11.4% | +13.1% | 0.71% | 42.04倍 | 4.53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
