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 |
|---|---|---|---|---|---|---|---|
| 2020/04/09 | 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 |
| 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 |
1301～
1350
件表示中 / 3754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 | 256,300円 | +1.3% | +25.5% | 1.17% | 26.43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 | 1,750,000円 | +6.2% | +11.6% | 1.43% | 27.26倍 | 6.16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 | 182,400円 | +0.2% | -8.8% | 1.64% | 19.59倍 | 2.74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 | 337,200円 | -4.5% | -19.5% | 1.96% | 21.65倍 | 1.96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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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
