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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,934 | 3,160 | 2,909 | 3,072 | -165 | -5.1% | 7,440,100 |
| 2020/03/12 | 3,260 | 3,293 | 3,119 | 3,237 | -103 | -3.1% | 4,425,800 |
| 2020/03/11 | 3,376 | 3,401 | 3,310 | 3,340 | -73 | -2.1% | 2,993,000 |
| 2020/03/10 | 3,386 | 3,429 | 3,284 | 3,413 | +19 | +0.6% | 2,967,500 |
| 2020/03/09 | 3,412 | 3,440 | 3,323 | 3,394 | -123 | -3.5% | 3,249,900 |
| 2020/03/06 | 3,524 | 3,554 | 3,488 | 3,517 | -73 | -2% | 3,089,100 |
| 2020/03/05 | 3,565 | 3,606 | 3,527 | 3,590 | +95 | +2.7% | 3,079,600 |
| 2020/03/04 | 3,474 | 3,549 | 3,468 | 3,495 | -10 | -0.3% | 1,861,500 |
| 2020/03/03 | 3,564 | 3,565 | 3,505 | 3,505 | -14 | -0.4% | 2,808,600 |
| 2020/03/02 | 3,430 | 3,566 | 3,401 | 3,519 | +41 | +1.2% | 3,346,500 |
| 2020/02/28 | 3,456 | 3,492 | 3,379 | 3,478 | -79 | -2.2% | 4,046,300 |
| 2020/02/27 | 3,555 | 3,585 | 3,538 | 3,557 | -58 | -1.6% | 2,968,300 |
| 2020/02/26 | 3,592 | 3,640 | 3,557 | 3,615 | -16 | -0.4% | 2,881,900 |
| 2020/02/25 | 3,580 | 3,659 | 3,563 | 3,631 | -144 | -3.8% | 2,534,700 |
| 2020/02/21 | 3,826 | 3,844 | 3,774 | 3,775 | -69 | -1.8% | 1,366,700 |
| 2020/02/20 | 3,862 | 3,914 | 3,827 | 3,844 | +30 | +0.8% | 1,832,500 |
| 2020/02/19 | 3,808 | 3,830 | 3,782 | 3,814 | +45 | +1.2% | 1,566,700 |
| 2020/02/18 | 3,830 | 3,830 | 3,754 | 3,769 | -57 | -1.5% | 1,186,800 |
| 2020/02/17 | 3,840 | 3,852 | 3,813 | 3,826 | -70 | -1.8% | 1,501,100 |
| 2020/02/14 | 3,883 | 3,908 | 3,851 | 3,896 | -13 | -0.3% | 1,394,700 |
| 2020/02/13 | 3,885 | 3,913 | 3,855 | 3,909 | +1 | ±0% | 1,714,800 |
| 2020/02/12 | 3,960 | 3,970 | 3,880 | 3,908 | -31 | -0.8% | 1,784,000 |
| 2020/02/10 | 3,918 | 3,988 | 3,910 | 3,939 | -2 | -0.1% | 2,227,100 |
| 2020/02/07 | 3,852 | 3,967 | 3,804 | 3,941 | -149 | -3.6% | 5,206,500 |
| 2020/02/06 | 4,005 | 4,130 | 3,983 | 4,090 | +149 | +3.8% | 2,605,900 |
| 2020/02/05 | 3,911 | 3,967 | 3,905 | 3,941 | +66 | +1.7% | 1,509,200 |
| 2020/02/04 | 3,868 | 3,887 | 3,841 | 3,875 | -15 | -0.4% | 1,952,000 |
| 2020/02/03 | 3,899 | 3,948 | 3,883 | 3,890 | -94 | -2.4% | 1,870,600 |
| 2020/01/31 | 3,917 | 4,006 | 3,915 | 3,984 | +67 | +1.7% | 2,223,700 |
| 2020/01/30 | 3,998 | 3,998 | 3,882 | 3,917 | -31 | -0.8% | 2,140,700 |
| 2020/01/29 | 3,917 | 3,963 | 3,901 | 3,948 | +47 | +1.2% | 1,343,900 |
| 2020/01/28 | 3,903 | 3,924 | 3,890 | 3,901 | -38 | -1% | 1,310,700 |
| 2020/01/27 | 3,898 | 3,949 | 3,884 | 3,939 | -37 | -0.9% | 1,423,700 |
| 2020/01/24 | 3,980 | 3,985 | 3,944 | 3,976 | +21 | +0.5% | 1,042,400 |
| 2020/01/23 | 3,912 | 3,964 | 3,901 | 3,955 | +1 | ±0% | 1,754,300 |
| 2020/01/22 | 3,951 | 3,971 | 3,939 | 3,954 | +16 | +0.4% | 1,300,600 |
| 2020/01/21 | 3,980 | 3,988 | 3,926 | 3,938 | -36 | -0.9% | 1,592,200 |
| 2020/01/20 | 4,000 | 4,004 | 3,964 | 3,974 | +6 | +0.2% | 951,800 |
| 2020/01/17 | 3,976 | 3,994 | 3,953 | 3,968 | +10 | +0.3% | 1,468,200 |
| 2020/01/16 | 3,954 | 3,986 | 3,948 | 3,958 | +24 | +0.6% | 1,327,100 |
| 2020/01/15 | 3,932 | 3,974 | 3,921 | 3,934 | +2 | +0.1% | 1,422,700 |
| 2020/01/14 | 3,917 | 3,949 | 3,892 | 3,932 | +9 | +0.2% | 1,900,000 |
| 2020/01/10 | 3,891 | 3,923 | 3,870 | 3,923 | +32 | +0.8% | 1,854,000 |
| 2020/01/09 | 3,855 | 3,894 | 3,840 | 3,891 | +116 | +3.1% | 1,678,100 |
| 2020/01/08 | 3,721 | 3,802 | 3,695 | 3,775 | -86 | -2.2% | 2,552,200 |
| 2020/01/07 | 3,802 | 3,861 | 3,802 | 3,861 | +101 | +2.7% | 2,269,400 |
| 2020/01/06 | 3,761 | 3,816 | 3,742 | 3,760 | -125 | -3.2% | 2,522,900 |
| 2019/12/30 | 3,914 | 3,930 | 3,884 | 3,885 | -16 | -0.4% | 1,322,000 |
| 2019/12/27 | 3,929 | 3,938 | 3,901 | 3,901 | -31 | -0.8% | 1,067,800 |
| 2019/12/26 | 3,925 | 3,951 | 3,925 | 3,932 | +7 | +0.2% | 747,600 |
1151～
1200
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
