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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 4,274 | 4,277 | 4,204 | 4,235 | -62 | -1.4% | 1,710,800 |
| 2021/07/15 | 4,377 | 4,377 | 4,281 | 4,297 | -58 | -1.3% | 1,394,800 |
| 2021/07/14 | 4,389 | 4,389 | 4,342 | 4,355 | -54 | -1.2% | 1,482,100 |
| 2021/07/13 | 4,401 | 4,463 | 4,368 | 4,409 | -3 | -0.1% | 1,653,200 |
| 2021/07/12 | 4,474 | 4,502 | 4,397 | 4,412 | +8 | +0.2% | 2,105,800 |
| 2021/07/09 | 4,377 | 4,420 | 4,313 | 4,404 | -43 | -1% | 2,979,900 |
| 2021/07/08 | 4,402 | 4,468 | 4,399 | 4,447 | -25 | -0.6% | 1,759,700 |
| 2021/07/07 | 4,417 | 4,480 | 4,373 | 4,472 | +35 | +0.8% | 1,847,200 |
| 2021/07/06 | 4,433 | 4,497 | 4,432 | 4,437 | -42 | -0.9% | 874,100 |
| 2021/07/05 | 4,476 | 4,508 | 4,441 | 4,479 | +38 | +0.9% | 987,900 |
| 2021/07/02 | 4,434 | 4,472 | 4,430 | 4,441 | +8 | +0.2% | 1,143,900 |
| 2021/07/01 | 4,446 | 4,467 | 4,417 | 4,433 | -69 | -1.5% | 1,060,300 |
| 2021/06/30 | 4,481 | 4,545 | 4,479 | 4,502 | +74 | +1.7% | 1,861,600 |
| 2021/06/29 | 4,419 | 4,446 | 4,391 | 4,428 | +3 | +0.1% | 1,343,700 |
| 2021/06/28 | 4,468 | 4,469 | 4,410 | 4,425 | -15 | -0.3% | 1,305,800 |
| 2021/06/25 | 4,497 | 4,520 | 4,435 | 4,440 | -38 | -0.8% | 1,423,200 |
| 2021/06/24 | 4,418 | 4,480 | 4,410 | 4,478 | +28 | +0.6% | 1,039,900 |
| 2021/06/23 | 4,574 | 4,577 | 4,444 | 4,450 | -29 | -0.6% | 1,955,300 |
| 2021/06/22 | 4,468 | 4,490 | 4,442 | 4,479 | +108 | +2.5% | 2,413,500 |
| 2021/06/21 | 4,500 | 4,528 | 4,321 | 4,371 | -177 | -3.9% | 3,041,900 |
| 2021/06/18 | 4,559 | 4,621 | 4,536 | 4,548 | +59 | +1.3% | 3,487,900 |
| 2021/06/17 | 4,560 | 4,562 | 4,463 | 4,489 | -96 | -2.1% | 2,018,100 |
| 2021/06/16 | 4,581 | 4,602 | 4,564 | 4,585 | -4 | -0.1% | 1,542,700 |
| 2021/06/15 | 4,530 | 4,606 | 4,526 | 4,589 | +94 | +2.1% | 2,398,400 |
| 2021/06/14 | 4,509 | 4,513 | 4,427 | 4,495 | +19 | +0.4% | 1,498,000 |
| 2021/06/11 | 4,543 | 4,543 | 4,445 | 4,476 | +3 | +0.1% | 3,115,400 |
| 2021/06/10 | 4,373 | 4,526 | 4,370 | 4,473 | +130 | +3% | 3,892,800 |
| 2021/06/09 | 4,299 | 4,361 | 4,282 | 4,343 | +82 | +1.9% | 2,114,400 |
| 2021/06/08 | 4,243 | 4,289 | 4,227 | 4,261 | +52 | +1.2% | 1,347,600 |
| 2021/06/07 | 4,241 | 4,246 | 4,191 | 4,209 | +17 | +0.4% | 1,187,000 |
| 2021/06/04 | 4,187 | 4,211 | 4,151 | 4,192 | -5 | -0.1% | 1,313,100 |
| 2021/06/03 | 4,151 | 4,205 | 4,132 | 4,197 | +40 | +1% | 1,234,200 |
| 2021/06/02 | 4,131 | 4,182 | 4,113 | 4,157 | -40 | -1% | 1,901,500 |
| 2021/06/01 | 4,236 | 4,252 | 4,170 | 4,197 | -20 | -0.5% | 1,211,000 |
| 2021/05/31 | 4,257 | 4,309 | 4,217 | 4,217 | -44 | -1% | 1,727,300 |
| 2021/05/28 | 4,231 | 4,273 | 4,208 | 4,261 | +94 | +2.3% | 2,548,100 |
| 2021/05/27 | 4,094 | 4,167 | 4,054 | 4,167 | +15 | +0.4% | 4,709,900 |
| 2021/05/26 | 4,130 | 4,199 | 4,121 | 4,152 | -29 | -0.7% | 2,101,600 |
| 2021/05/25 | 4,148 | 4,190 | 4,134 | 4,181 | +46 | +1.1% | 1,484,400 |
| 2021/05/24 | 4,074 | 4,165 | 4,066 | 4,135 | +11 | +0.3% | 1,368,000 |
| 2021/05/21 | 4,046 | 4,128 | 4,045 | 4,124 | +99 | +2.5% | 1,988,900 |
| 2021/05/20 | 3,978 | 4,041 | 3,946 | 4,025 | +26 | +0.7% | 1,350,900 |
| 2021/05/19 | 3,953 | 4,018 | 3,920 | 3,999 | -2 | ±0% | 1,745,000 |
| 2021/05/18 | 3,900 | 4,024 | 3,899 | 4,001 | +65 | +1.7% | 2,180,300 |
| 2021/05/17 | 3,950 | 4,020 | 3,906 | 3,936 | -16 | -0.4% | 1,299,300 |
| 2021/05/14 | 3,865 | 3,966 | 3,865 | 3,952 | +104 | +2.7% | 3,152,400 |
| 2021/05/13 | 3,957 | 3,984 | 3,803 | 3,848 | -179 | -4.4% | 3,403,300 |
| 2021/05/12 | 4,120 | 4,131 | 4,003 | 4,027 | -68 | -1.7% | 2,247,600 |
| 2021/05/11 | 4,192 | 4,198 | 4,076 | 4,095 | -146 | -3.4% | 1,707,600 |
| 2021/05/10 | 4,135 | 4,248 | 4,132 | 4,241 | +102 | +2.5% | 1,931,300 |
951～
1000
件表示中 / 3715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 | 260,500円 | +1.3% | +25.5% | 1.15% | 26.86倍 | 2.81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 | 1,647,500円 | +6.2% | +11.6% | 1.52% | 25.67倍 | 5.80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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.95倍 | 2.93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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94倍 | 1.98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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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
