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 |
|---|---|---|---|---|---|---|---|
| 2019/10/04 | 3,255 | 3,290 | 3,245 | 3,289 | +12 | +0.4% | 1,462,500 |
| 2019/10/03 | 3,294 | 3,317 | 3,268 | 3,277 | -77 | -2.3% | 1,751,500 |
| 2019/10/02 | 3,378 | 3,391 | 3,344 | 3,354 | -41 | -1.2% | 1,963,200 |
| 2019/10/01 | 3,461 | 3,469 | 3,394 | 3,395 | -85 | -2.4% | 1,839,000 |
| 2019/09/30 | 3,421 | 3,480 | 3,404 | 3,480 | +59 | +1.7% | 2,846,700 |
| 2019/09/27 | 3,421 | 3,433 | 3,391 | 3,421 | +6 | +0.2% | 2,245,300 |
| 2019/09/26 | 3,446 | 3,450 | 3,393 | 3,415 | -13 | -0.4% | 1,953,500 |
| 2019/09/25 | 3,440 | 3,449 | 3,405 | 3,428 | +3 | +0.1% | 1,871,500 |
| 2019/09/24 | 3,400 | 3,439 | 3,393 | 3,425 | +32 | +0.9% | 1,754,600 |
| 2019/09/20 | 3,339 | 3,396 | 3,332 | 3,393 | +78 | +2.4% | 2,194,700 |
| 2019/09/19 | 3,286 | 3,339 | 3,281 | 3,315 | +53 | +1.6% | 1,750,400 |
| 2019/09/18 | 3,268 | 3,280 | 3,248 | 3,262 | -17 | -0.5% | 1,510,300 |
| 2019/09/17 | 3,219 | 3,282 | 3,200 | 3,279 | +90 | +2.8% | 3,290,600 |
| 2019/09/13 | 3,222 | 3,223 | 3,169 | 3,189 | +32 | +1% | 4,916,400 |
| 2019/09/12 | 3,160 | 3,179 | 3,134 | 3,157 | +10 | +0.3% | 2,577,800 |
| 2019/09/11 | 3,143 | 3,149 | 3,116 | 3,147 | +46 | +1.5% | 1,648,600 |
| 2019/09/10 | 3,103 | 3,106 | 3,074 | 3,101 | -36 | -1.1% | 2,019,100 |
| 2019/09/09 | 3,104 | 3,139 | 3,095 | 3,137 | +21 | +0.7% | 1,653,000 |
| 2019/09/06 | 3,129 | 3,169 | 3,102 | 3,116 | +35 | +1.1% | 3,091,400 |
| 2019/09/05 | 3,064 | 3,099 | 3,040 | 3,081 | +37 | +1.2% | 2,722,200 |
| 2019/09/04 | 3,029 | 3,048 | 3,010 | 3,044 | +45 | +1.5% | 1,384,600 |
| 2019/09/03 | 3,018 | 3,028 | 2,990.5 | 2,999 | -27 | -0.9% | 1,869,500 |
| 2019/09/02 | 3,070 | 3,088 | 3,026 | 3,026 | -61 | -2% | 1,232,200 |
| 2019/08/30 | 3,104 | 3,125 | 3,082 | 3,087 | +12 | +0.4% | 1,515,300 |
| 2019/08/29 | 3,105 | 3,120 | 3,062 | 3,075 | -19 | -0.6% | 1,194,200 |
| 2019/08/28 | 3,138 | 3,151 | 3,078 | 3,094 | -42 | -1.3% | 1,732,300 |
| 2019/08/27 | 3,157 | 3,171 | 3,131 | 3,136 | +9 | +0.3% | 1,834,500 |
| 2019/08/26 | 3,170 | 3,199 | 3,121 | 3,127 | -142 | -4.3% | 2,311,100 |
| 2019/08/23 | 3,194 | 3,277 | 3,193 | 3,269 | +5 | +0.2% | 1,236,400 |
| 2019/08/22 | 3,311 | 3,325 | 3,254 | 3,264 | -31 | -0.9% | 1,095,200 |
| 2019/08/21 | 3,240 | 3,301 | 3,235 | 3,295 | +19 | +0.6% | 1,018,300 |
| 2019/08/20 | 3,274 | 3,289 | 3,255 | 3,276 | +6 | +0.2% | 1,363,300 |
| 2019/08/19 | 3,330 | 3,333 | 3,248 | 3,270 | -13 | -0.4% | 1,149,200 |
| 2019/08/16 | 3,305 | 3,308 | 3,251 | 3,283 | -28 | -0.8% | 1,864,500 |
| 2019/08/15 | 3,350 | 3,360 | 3,300 | 3,311 | -75 | -2.2% | 2,373,300 |
| 2019/08/14 | 3,348 | 3,390 | 3,323 | 3,386 | +72 | +2.2% | 2,046,600 |
| 2019/08/13 | 3,282 | 3,320 | 3,245 | 3,314 | ±0 | ±0% | 2,447,800 |
| 2019/08/09 | 3,314 | 3,340 | 3,256 | 3,314 | +178 | +5.7% | 4,034,000 |
| 2019/08/08 | 3,088 | 3,147 | 3,075 | 3,136 | +41 | +1.3% | 1,630,400 |
| 2019/08/07 | 3,079 | 3,107 | 3,028 | 3,095 | +2 | +0.1% | 2,492,100 |
| 2019/08/06 | 3,060 | 3,099 | 3,035 | 3,093 | -49 | -1.6% | 1,773,300 |
| 2019/08/05 | 3,164 | 3,179 | 3,104 | 3,142 | -38 | -1.2% | 2,096,600 |
| 2019/08/02 | 3,173 | 3,194 | 3,144 | 3,180 | -12 | -0.4% | 2,580,500 |
| 2019/08/01 | 3,164 | 3,192 | 3,139 | 3,192 | +10 | +0.3% | 1,604,600 |
| 2019/07/31 | 3,174 | 3,199 | 3,167 | 3,182 | -16 | -0.5% | 1,792,700 |
| 2019/07/30 | 3,195 | 3,220 | 3,186 | 3,198 | +22 | +0.7% | 1,140,600 |
| 2019/07/29 | 3,154 | 3,176 | 3,146 | 3,176 | +15 | +0.5% | 1,051,400 |
| 2019/07/26 | 3,162 | 3,180 | 3,153 | 3,161 | +6 | +0.2% | 818,200 |
| 2019/07/25 | 3,132 | 3,181 | 3,126 | 3,155 | +25 | +0.8% | 1,370,600 |
| 2019/07/24 | 3,133 | 3,140 | 3,116 | 3,130 | +13 | +0.4% | 1,301,000 |
1351～
1400
件表示中 / 3681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 | 262,300円 | +9.6% | +18.6% | 0.99% | 31.07倍 | 2.95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 | 1,531,500円 | +14.0% | +8.3% | 0.72% | 26.47倍 | 5.45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 | 176,800円 | +6.6% | +307.2% | 1.13% | 18.98倍 | 2.84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 | 357,900円 | +5.5% | -2.5% | 1.73% | 17.83倍 | 2.11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 | 217,700円 | +8.6% | +16.2% | 1.11% | 31.45倍 | 3.74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
