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 |
|---|---|---|---|---|---|---|---|
| 2019/12/20 | 3,930 | 3,937 | 3,892 | 3,922 | -10 | -0.3% | 1,552,500 |
| 2019/12/19 | 3,914 | 3,959 | 3,910 | 3,932 | +1 | ±0% | 1,430,000 |
| 2019/12/18 | 3,923 | 3,961 | 3,898 | 3,931 | +8 | +0.2% | 1,484,900 |
| 2019/12/17 | 3,898 | 3,925 | 3,859 | 3,923 | +48 | +1.2% | 1,400,600 |
| 2019/12/16 | 3,900 | 3,906 | 3,862 | 3,875 | -50 | -1.3% | 1,745,000 |
| 2019/12/13 | 3,845 | 3,940 | 3,826 | 3,925 | +167 | +4.4% | 5,199,400 |
| 2019/12/12 | 3,801 | 3,816 | 3,746 | 3,758 | -37 | -1% | 1,569,700 |
| 2019/12/11 | 3,790 | 3,801 | 3,775 | 3,795 | +2 | +0.1% | 1,650,100 |
| 2019/12/10 | 3,770 | 3,799 | 3,765 | 3,793 | +6 | +0.2% | 1,574,500 |
| 2019/12/09 | 3,848 | 3,849 | 3,773 | 3,787 | -62 | -1.6% | 1,675,500 |
| 2019/12/06 | 3,868 | 3,879 | 3,848 | 3,849 | -20 | -0.5% | 1,085,100 |
| 2019/12/05 | 3,914 | 3,917 | 3,850 | 3,869 | -23 | -0.6% | 1,353,800 |
| 2019/12/04 | 3,904 | 3,920 | 3,883 | 3,892 | -37 | -0.9% | 1,388,200 |
| 2019/12/03 | 3,855 | 3,935 | 3,853 | 3,929 | +19 | +0.5% | 1,853,000 |
| 2019/12/02 | 3,865 | 3,914 | 3,865 | 3,910 | +69 | +1.8% | 1,073,100 |
| 2019/11/29 | 3,894 | 3,895 | 3,832 | 3,841 | -23 | -0.6% | 1,359,300 |
| 2019/11/28 | 3,861 | 3,867 | 3,833 | 3,864 | +2 | +0.1% | 874,100 |
| 2019/11/27 | 3,868 | 3,884 | 3,853 | 3,862 | -1 | ±0% | 1,101,400 |
| 2019/11/26 | 3,839 | 3,888 | 3,818 | 3,863 | +50 | +1.3% | 2,945,700 |
| 2019/11/25 | 3,837 | 3,838 | 3,801 | 3,813 | +6 | +0.2% | 1,023,200 |
| 2019/11/22 | 3,793 | 3,820 | 3,777 | 3,807 | +12 | +0.3% | 1,219,900 |
| 2019/11/21 | 3,777 | 3,806 | 3,700 | 3,795 | +31 | +0.8% | 2,687,700 |
| 2019/11/20 | 3,803 | 3,821 | 3,755 | 3,764 | -58 | -1.5% | 1,926,000 |
| 2019/11/19 | 3,833 | 3,848 | 3,809 | 3,822 | -46 | -1.2% | 1,144,100 |
| 2019/11/18 | 3,848 | 3,873 | 3,810 | 3,868 | +31 | +0.8% | 1,517,500 |
| 2019/11/15 | 3,787 | 3,849 | 3,787 | 3,837 | +79 | +2.1% | 2,018,600 |
| 2019/11/14 | 3,788 | 3,793 | 3,712 | 3,758 | -22 | -0.6% | 1,678,200 |
| 2019/11/13 | 3,830 | 3,841 | 3,761 | 3,780 | -73 | -1.9% | 1,646,200 |
| 2019/11/12 | 3,868 | 3,892 | 3,821 | 3,853 | -10 | -0.3% | 1,931,700 |
| 2019/11/11 | 3,968 | 3,999 | 3,858 | 3,863 | -155 | -3.9% | 3,281,900 |
| 2019/11/08 | 3,962 | 4,045 | 3,861 | 4,018 | +476 | +13.4% | 7,375,900 |
| 2019/11/07 | 3,547 | 3,595 | 3,523 | 3,542 | -35 | -1% | 1,809,600 |
| 2019/11/06 | 3,593 | 3,594 | 3,566 | 3,577 | -17 | -0.5% | 1,471,300 |
| 2019/11/05 | 3,607 | 3,615 | 3,566 | 3,594 | +49 | +1.4% | 2,044,000 |
| 2019/11/01 | 3,532 | 3,549 | 3,518 | 3,545 | -5 | -0.1% | 847,800 |
| 2019/10/31 | 3,560 | 3,606 | 3,542 | 3,550 | +17 | +0.5% | 1,794,600 |
| 2019/10/30 | 3,491 | 3,571 | 3,491 | 3,533 | +17 | +0.5% | 1,707,900 |
| 2019/10/29 | 3,503 | 3,521 | 3,485 | 3,516 | +18 | +0.5% | 1,349,700 |
| 2019/10/28 | 3,525 | 3,525 | 3,487 | 3,498 | -17 | -0.5% | 994,900 |
| 2019/10/25 | 3,486 | 3,518 | 3,457 | 3,515 | +53 | +1.5% | 1,453,700 |
| 2019/10/24 | 3,468 | 3,487 | 3,450 | 3,462 | -2 | -0.1% | 1,351,500 |
| 2019/10/23 | 3,483 | 3,483 | 3,422 | 3,464 | -24 | -0.7% | 1,308,900 |
| 2019/10/21 | 3,508 | 3,517 | 3,487 | 3,488 | -1 | ±0% | 1,090,000 |
| 2019/10/18 | 3,519 | 3,538 | 3,477 | 3,489 | +9 | +0.3% | 1,633,200 |
| 2019/10/17 | 3,470 | 3,523 | 3,467 | 3,480 | +11 | +0.3% | 1,585,700 |
| 2019/10/16 | 3,470 | 3,493 | 3,445 | 3,469 | +42 | +1.2% | 1,969,400 |
| 2019/10/15 | 3,401 | 3,441 | 3,392 | 3,427 | +65 | +1.9% | 1,614,600 |
| 2019/10/11 | 3,403 | 3,405 | 3,324 | 3,362 | +9 | +0.3% | 1,828,600 |
| 2019/10/10 | 3,371 | 3,383 | 3,322 | 3,353 | -4 | -0.1% | 1,018,900 |
| 2019/10/09 | 3,375 | 3,387 | 3,342 | 3,357 | -51 | -1.5% | 1,279,600 |
1301～
1350
件表示中 / 3683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 | 273,300円 | +9.6% | +18.6% | 0.95% | 32.37倍 | 3.07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 | 1,560,000円 | +14.0% | +8.3% | 0.71% | 26.96倍 | 5.55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 | 180,400円 | +6.6% | +307.2% | 1.11% | 19.37倍 | 2.89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 | 367,800円 | +5.5% | -2.5% | 1.69% | 18.32倍 | 2.17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 | 218,400円 | +8.6% | +16.2% | 1.11% | 31.55倍 | 3.75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
