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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 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 |
| 2019/12/25 | 3,930 | 3,940 | 3,918 | 3,925 | +2 | +0.1% | 807,300 |
| 2019/12/24 | 3,969 | 3,990 | 3,915 | 3,923 | -45 | -1.1% | 1,485,900 |
| 2019/12/23 | 3,958 | 3,983 | 3,932 | 3,968 | +46 | +1.2% | 1,314,300 |
| 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 |
1301～
1350
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
