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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2021/01/07 | 4,236 | 4,298 | 4,207 | 4,209 | +22 | +0.5% | 2,290,200 |
| 2021/01/06 | 4,175 | 4,204 | 4,161 | 4,187 | -14 | -0.3% | 1,118,500 |
| 2021/01/05 | 4,233 | 4,257 | 4,193 | 4,201 | -57 | -1.3% | 1,364,800 |
| 2021/01/04 | 4,322 | 4,322 | 4,223 | 4,258 | -54 | -1.3% | 866,200 |
| 2020/12/30 | 4,353 | 4,353 | 4,292 | 4,312 | -30 | -0.7% | 1,685,300 |
| 2020/12/29 | 4,252 | 4,355 | 4,232 | 4,342 | +112 | +2.6% | 1,746,300 |
| 2020/12/28 | 4,247 | 4,279 | 4,212 | 4,230 | +22 | +0.5% | 1,396,700 |
| 2020/12/25 | 4,252 | 4,255 | 4,208 | 4,208 | -24 | -0.6% | 780,900 |
| 2020/12/24 | 4,173 | 4,235 | 4,173 | 4,232 | +61 | +1.5% | 1,231,200 |
| 2020/12/23 | 4,190 | 4,226 | 4,170 | 4,171 | +30 | +0.7% | 1,354,800 |
| 2020/12/22 | 4,136 | 4,156 | 4,097 | 4,141 | -10 | -0.2% | 1,489,700 |
| 2020/12/21 | 4,141 | 4,158 | 4,105 | 4,151 | +37 | +0.9% | 1,348,500 |
| 2020/12/18 | 4,061 | 4,118 | 4,043 | 4,114 | +86 | +2.1% | 2,150,400 |
| 2020/12/17 | 4,025 | 4,048 | 4,018 | 4,028 | +28 | +0.7% | 1,566,500 |
| 2020/12/16 | 4,034 | 4,049 | 3,989 | 4,000 | +10 | +0.3% | 1,152,700 |
| 2020/12/15 | 4,000 | 4,009 | 3,970 | 3,990 | -23 | -0.6% | 1,913,900 |
| 2020/12/14 | 4,025 | 4,054 | 4,013 | 4,013 | -82 | -2% | 1,971,700 |
| 2020/12/11 | 4,093 | 4,140 | 4,079 | 4,095 | -13 | -0.3% | 2,247,600 |
| 2020/12/10 | 4,101 | 4,135 | 4,083 | 4,108 | -3 | -0.1% | 1,408,000 |
| 2020/12/09 | 4,060 | 4,132 | 4,060 | 4,111 | +57 | +1.4% | 1,566,900 |
| 2020/12/08 | 4,099 | 4,101 | 4,046 | 4,054 | -100 | -2.4% | 1,794,800 |
1051～
1100
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
