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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 5,185 | 5,240 | 5,174 | 5,228 | +28 | +0.5% | 1,617,100 |
| 2021/09/10 | 5,188 | 5,201 | 5,087 | 5,200 | +82 | +1.6% | 4,072,800 |
| 2021/09/09 | 5,125 | 5,140 | 5,080 | 5,118 | +57 | +1.1% | 2,433,000 |
| 2021/09/08 | 5,037 | 5,066 | 4,993 | 5,061 | -9 | -0.2% | 2,625,900 |
| 2021/09/07 | 5,088 | 5,124 | 5,070 | 5,070 | +30 | +0.6% | 1,964,900 |
| 2021/09/06 | 5,001 | 5,058 | 4,977 | 5,040 | +95 | +1.9% | 2,520,700 |
| 2021/09/03 | 4,848 | 4,950 | 4,820 | 4,945 | +198 | +4.2% | 2,769,900 |
| 2021/09/02 | 4,694 | 4,752 | 4,663 | 4,747 | +53 | +1.1% | 2,175,400 |
| 2021/09/01 | 4,658 | 4,697 | 4,600 | 4,694 | +97 | +2.1% | 2,821,300 |
| 2021/08/31 | 4,456 | 4,619 | 4,450 | 4,597 | +121 | +2.7% | 2,686,100 |
| 2021/08/30 | 4,500 | 4,502 | 4,432 | 4,476 | +17 | +0.4% | 1,313,300 |
| 2021/08/27 | 4,501 | 4,506 | 4,434 | 4,459 | -81 | -1.8% | 1,333,700 |
| 2021/08/26 | 4,530 | 4,540 | 4,477 | 4,540 | +5 | +0.1% | 1,326,700 |
| 2021/08/25 | 4,586 | 4,586 | 4,513 | 4,535 | -37 | -0.8% | 1,173,900 |
| 2021/08/24 | 4,589 | 4,610 | 4,544 | 4,572 | -34 | -0.7% | 1,759,600 |
| 2021/08/23 | 4,541 | 4,624 | 4,533 | 4,606 | +73 | +1.6% | 1,859,600 |
| 2021/08/20 | 4,512 | 4,576 | 4,491 | 4,533 | +33 | +0.7% | 2,206,200 |
| 2021/08/19 | 4,432 | 4,508 | 4,430 | 4,500 | +27 | +0.6% | 1,693,500 |
| 2021/08/18 | 4,432 | 4,489 | 4,418 | 4,473 | +111 | +2.5% | 1,362,700 |
| 2021/08/17 | 4,320 | 4,406 | 4,320 | 4,362 | +51 | +1.2% | 1,276,400 |
| 2021/08/16 | 4,364 | 4,367 | 4,291 | 4,311 | -46 | -1.1% | 1,535,500 |
| 2021/08/13 | 4,391 | 4,414 | 4,352 | 4,357 | +28 | +0.6% | 1,886,900 |
| 2021/08/12 | 4,403 | 4,410 | 4,311 | 4,329 | -51 | -1.2% | 1,356,300 |
| 2021/08/11 | 4,382 | 4,425 | 4,362 | 4,380 | -27 | -0.6% | 1,326,300 |
| 2021/08/10 | 4,404 | 4,503 | 4,390 | 4,407 | -46 | -1% | 1,541,400 |
| 2021/08/06 | 4,459 | 4,520 | 4,448 | 4,453 | -32 | -0.7% | 1,443,400 |
| 2021/08/05 | 4,359 | 4,498 | 4,356 | 4,485 | +219 | +5.1% | 2,709,200 |
| 2021/08/04 | 4,316 | 4,327 | 4,251 | 4,266 | -51 | -1.2% | 1,071,800 |
| 2021/08/03 | 4,318 | 4,322 | 4,274 | 4,317 | -4 | -0.1% | 1,223,600 |
| 2021/08/02 | 4,269 | 4,335 | 4,260 | 4,321 | +84 | +2% | 1,517,000 |
| 2021/07/30 | 4,309 | 4,325 | 4,216 | 4,237 | -110 | -2.5% | 1,684,200 |
| 2021/07/29 | 4,330 | 4,368 | 4,316 | 4,347 | +47 | +1.1% | 1,606,200 |
| 2021/07/28 | 4,246 | 4,309 | 4,240 | 4,300 | +50 | +1.2% | 1,465,900 |
| 2021/07/27 | 4,269 | 4,298 | 4,243 | 4,250 | +4 | +0.1% | 1,299,400 |
| 2021/07/26 | 4,281 | 4,281 | 4,237 | 4,246 | +72 | +1.7% | 1,803,100 |
| 2021/07/21 | 4,147 | 4,191 | 4,126 | 4,174 | +37 | +0.9% | 1,736,700 |
| 2021/07/20 | 4,146 | 4,169 | 4,121 | 4,137 | -44 | -1.1% | 2,125,300 |
| 2021/07/19 | 4,204 | 4,212 | 4,161 | 4,181 | -54 | -1.3% | 1,587,100 |
| 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 |
951～
1000
件表示中 / 3753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 | 256,100円 | +1.3% | +25.5% | 1.17% | 26.42倍 | 2.76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 | 1,918,000円 | +6.2% | +11.6% | 1.30% | 29.88倍 | 6.75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 | 181,100円 | +0.2% | -8.8% | 1.66% | 19.45倍 | 2.72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 | 336,000円 | -4.5% | -19.5% | 1.96% | 21.57倍 | 1.95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 | 236,400円 | +10.8% | +36.5% | 1.02% | 56.57倍 | 4.03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
