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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,200 | 4,275 | 4,173 | 4,230 | +84 | +2% | 4,648,400 |
| 2020/05/28 | 4,111 | 4,155 | 4,060 | 4,146 | +74 | +1.8% | 2,732,700 |
| 2020/05/27 | 3,983 | 4,077 | 3,965 | 4,072 | +84 | +2.1% | 2,423,800 |
| 2020/05/26 | 3,921 | 3,995 | 3,918 | 3,988 | +113 | +2.9% | 2,142,200 |
| 2020/05/25 | 3,918 | 3,921 | 3,850 | 3,875 | -2 | -0.1% | 1,456,100 |
| 2020/05/22 | 3,922 | 3,943 | 3,858 | 3,877 | -48 | -1.2% | 1,335,100 |
| 2020/05/21 | 3,920 | 3,947 | 3,890 | 3,925 | +27 | +0.7% | 1,481,800 |
| 2020/05/20 | 3,885 | 3,924 | 3,872 | 3,898 | +31 | +0.8% | 1,728,000 |
| 2020/05/19 | 3,840 | 3,899 | 3,824 | 3,867 | +125 | +3.3% | 3,688,000 |
| 2020/05/18 | 3,638 | 3,758 | 3,638 | 3,742 | +90 | +2.5% | 2,282,700 |
| 2020/05/15 | 3,691 | 3,694 | 3,627 | 3,652 | -16 | -0.4% | 1,980,900 |
| 2020/05/14 | 3,703 | 3,730 | 3,651 | 3,668 | -66 | -1.8% | 1,773,200 |
| 2020/05/13 | 3,577 | 3,761 | 3,554 | 3,734 | +195 | +5.5% | 4,861,200 |
| 2020/05/12 | 3,550 | 3,568 | 3,521 | 3,539 | +28 | +0.8% | 1,450,500 |
| 2020/05/11 | 3,565 | 3,570 | 3,509 | 3,511 | -52 | -1.5% | 1,544,400 |
| 2020/05/08 | 3,540 | 3,565 | 3,494 | 3,563 | +87 | +2.5% | 3,361,500 |
| 2020/05/07 | 3,511 | 3,516 | 3,452 | 3,476 | +31 | +0.9% | 2,826,000 |
| 2020/05/01 | 3,547 | 3,567 | 3,437 | 3,445 | -127 | -3.6% | 2,939,200 |
| 2020/04/30 | 3,651 | 3,665 | 3,570 | 3,572 | -23 | -0.6% | 2,957,700 |
| 2020/04/28 | 3,601 | 3,601 | 3,570 | 3,595 | -15 | -0.4% | 1,288,000 |
| 2020/04/27 | 3,553 | 3,613 | 3,550 | 3,610 | +47 | +1.3% | 2,021,500 |
| 2020/04/24 | 3,578 | 3,585 | 3,546 | 3,563 | -25 | -0.7% | 2,028,700 |
| 2020/04/23 | 3,562 | 3,589 | 3,548 | 3,588 | +48 | +1.4% | 1,609,400 |
| 2020/04/22 | 3,460 | 3,540 | 3,422 | 3,540 | +16 | +0.5% | 2,494,600 |
| 2020/04/21 | 3,507 | 3,539 | 3,492 | 3,524 | -44 | -1.2% | 2,871,000 |
| 2020/04/20 | 3,613 | 3,624 | 3,541 | 3,568 | -102 | -2.8% | 2,790,000 |
| 2020/04/17 | 3,700 | 3,713 | 3,627 | 3,670 | +41 | +1.1% | 2,795,800 |
| 2020/04/16 | 3,694 | 3,704 | 3,621 | 3,629 | -65 | -1.8% | 2,604,300 |
| 2020/04/15 | 3,686 | 3,699 | 3,656 | 3,694 | -38 | -1% | 2,688,600 |
| 2020/04/14 | 3,696 | 3,745 | 3,690 | 3,732 | +42 | +1.1% | 2,310,100 |
| 2020/04/13 | 3,673 | 3,736 | 3,672 | 3,690 | -26 | -0.7% | 1,772,000 |
| 2020/04/10 | 3,764 | 3,766 | 3,681 | 3,716 | +5 | +0.1% | 2,931,300 |
| 2020/04/09 | 3,700 | 3,735 | 3,674 | 3,711 | -26 | -0.7% | 1,979,200 |
| 2020/04/08 | 3,684 | 3,756 | 3,639 | 3,737 | +50 | +1.4% | 2,748,400 |
| 2020/04/07 | 3,750 | 3,759 | 3,604 | 3,687 | +34 | +0.9% | 3,138,100 |
| 2020/04/06 | 3,571 | 3,680 | 3,562 | 3,653 | +101 | +2.8% | 2,935,500 |
| 2020/04/03 | 3,637 | 3,664 | 3,541 | 3,552 | -53 | -1.5% | 3,444,500 |
| 2020/04/02 | 3,679 | 3,680 | 3,541 | 3,605 | +66 | +1.9% | 5,310,200 |
| 2020/04/01 | 3,650 | 3,689 | 3,519 | 3,539 | -181 | -4.9% | 3,530,100 |
| 2020/03/31 | 3,844 | 3,850 | 3,670 | 3,720 | +16 | +0.4% | 4,905,500 |
| 2020/03/30 | 3,603 | 3,752 | 3,559 | 3,704 | +27 | +0.7% | 5,320,400 |
| 2020/03/27 | 3,480 | 3,677 | 3,405 | 3,677 | +365 | +11% | 5,094,100 |
| 2020/03/26 | 3,418 | 3,491 | 3,290 | 3,312 | -246 | -6.9% | 3,991,300 |
| 2020/03/25 | 3,352 | 3,568 | 3,301 | 3,558 | +277 | +8.4% | 4,010,400 |
| 2020/03/24 | 3,283 | 3,356 | 3,179 | 3,281 | +151 | +4.8% | 3,771,100 |
| 2020/03/23 | 3,264 | 3,331 | 3,111 | 3,130 | -204 | -6.1% | 4,684,100 |
| 2020/03/19 | 3,291 | 3,370 | 3,187 | 3,334 | +290 | +9.5% | 6,704,400 |
| 2020/03/18 | 3,062 | 3,182 | 2,970.5 | 3,044 | +20 | +0.7% | 4,070,400 |
| 2020/03/17 | 2,948 | 3,121 | 2,880 | 3,024 | +73 | +2.5% | 6,459,600 |
| 2020/03/16 | 3,111 | 3,138 | 2,900 | 2,951 | -121 | -3.9% | 3,537,600 |
1101～
1150
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
