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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 6,803 | 6,898 | 6,796 | 6,820 | -4 | -0.1% | 986,500 |
2019/02/27 | 6,813 | 6,876 | 6,809 | 6,824 | -3 | ±0% | 890,900 |
2019/02/26 | 6,745 | 6,850 | 6,734 | 6,827 | +143 | +2.1% | 1,200,400 |
2019/02/25 | 6,691 | 6,719 | 6,663 | 6,684 | +16 | +0.2% | 748,100 |
2019/02/22 | 6,712 | 6,736 | 6,668 | 6,668 | -43 | -0.6% | 754,900 |
2019/02/21 | 6,723 | 6,767 | 6,635 | 6,711 | -4 | -0.1% | 1,007,700 |
2019/02/20 | 6,688 | 6,764 | 6,671 | 6,715 | -20 | -0.3% | 643,500 |
2019/02/19 | 6,689 | 6,762 | 6,680 | 6,735 | +36 | +0.5% | 620,300 |
2019/02/18 | 6,672 | 6,726 | 6,635 | 6,699 | +127 | +1.9% | 721,000 |
2019/02/15 | 6,590 | 6,614 | 6,507 | 6,572 | -35 | -0.5% | 1,005,100 |
2019/02/14 | 6,580 | 6,665 | 6,572 | 6,607 | -35 | -0.5% | 741,400 |
2019/02/13 | 6,650 | 6,689 | 6,589 | 6,642 | +79 | +1.2% | 1,195,300 |
2019/02/12 | 6,535 | 6,576 | 6,401 | 6,563 | +114 | +1.8% | 1,431,700 |
2019/02/08 | 6,130 | 6,640 | 6,130 | 6,449 | +319 | +5.2% | 3,023,000 |
2019/02/07 | 6,197 | 6,240 | 6,057 | 6,130 | -145 | -2.3% | 895,300 |
2019/02/06 | 6,268 | 6,308 | 6,251 | 6,275 | +47 | +0.8% | 953,500 |
2019/02/05 | 6,227 | 6,245 | 6,200 | 6,228 | -2 | ±0% | 711,400 |
2019/02/04 | 6,318 | 6,325 | 6,216 | 6,230 | -54 | -0.9% | 934,300 |
2019/02/01 | 6,266 | 6,380 | 6,248 | 6,284 | +76 | +1.2% | 673,300 |
2019/01/31 | 6,302 | 6,318 | 6,187 | 6,208 | +54 | +0.9% | 893,000 |
2019/01/30 | 6,217 | 6,222 | 6,152 | 6,154 | -48 | -0.8% | 915,600 |
2019/01/29 | 6,112 | 6,216 | 6,070 | 6,202 | +85 | +1.4% | 1,072,000 |
2019/01/28 | 6,255 | 6,255 | 6,105 | 6,117 | -114 | -1.8% | 886,400 |
2019/01/25 | 6,231 | 6,291 | 6,222 | 6,231 | -12 | -0.2% | 617,100 |
2019/01/24 | 6,307 | 6,310 | 6,203 | 6,243 | -64 | -1% | 679,700 |
2019/01/23 | 6,194 | 6,341 | 6,182 | 6,307 | +97 | +1.6% | 1,023,500 |
2019/01/22 | 6,235 | 6,272 | 6,173 | 6,210 | -6 | -0.1% | 925,000 |
2019/01/21 | 6,245 | 6,270 | 6,174 | 6,216 | -20 | -0.3% | 790,100 |
2019/01/18 | 6,118 | 6,286 | 6,100 | 6,236 | +109 | +1.8% | 798,900 |
2019/01/17 | 6,159 | 6,186 | 6,089 | 6,127 | -1 | ±0% | 556,800 |
2019/01/16 | 6,186 | 6,190 | 6,088 | 6,128 | +24 | +0.4% | 646,900 |
2019/01/15 | 5,914 | 6,110 | 5,913 | 6,104 | +74 | +1.2% | 1,213,500 |
2019/01/11 | 6,110 | 6,213 | 6,021 | 6,030 | -31 | -0.5% | 1,848,900 |
2019/01/10 | 6,090 | 6,139 | 6,038 | 6,061 | -129 | -2.1% | 1,275,000 |
2019/01/09 | 5,993 | 6,250 | 5,977 | 6,190 | +217 | +3.6% | 1,298,100 |
2019/01/08 | 6,016 | 6,114 | 5,920 | 5,973 | -17 | -0.3% | 1,548,600 |
2019/01/07 | 6,175 | 6,185 | 5,979 | 5,990 | +15 | +0.3% | 1,467,900 |
2019/01/04 | 6,076 | 6,100 | 5,941 | 5,975 | -249 | -4% | 1,608,200 |
2018/12/28 | 6,163 | 6,233 | 6,085 | 6,224 | +23 | +0.4% | 1,519,000 |
2018/12/27 | 6,150 | 6,254 | 6,118 | 6,201 | +307 | +5.2% | 2,858,300 |
2018/12/26 | 5,799 | 5,938 | 5,772 | 5,894 | +185 | +3.2% | 1,497,800 |
2018/12/25 | 5,990 | 5,992 | 5,683 | 5,709 | -492 | -7.9% | 1,776,200 |
2018/12/21 | 6,128 | 6,227 | 6,054 | 6,201 | +56 | +0.9% | 2,311,500 |
2018/12/20 | 6,268 | 6,337 | 6,076 | 6,145 | -198 | -3.1% | 1,804,700 |
2018/12/19 | 6,364 | 6,403 | 6,273 | 6,343 | +79 | +1.3% | 1,109,000 |
2018/12/18 | 6,309 | 6,375 | 6,248 | 6,264 | -95 | -1.5% | 1,128,200 |
2018/12/17 | 6,331 | 6,398 | 6,262 | 6,359 | +55 | +0.9% | 728,600 |
2018/12/14 | 6,475 | 6,553 | 6,292 | 6,304 | -271 | -4.1% | 2,649,600 |
2018/12/13 | 6,570 | 6,624 | 6,462 | 6,575 | +122 | +1.9% | 1,114,100 |
2018/12/12 | 6,283 | 6,460 | 6,268 | 6,453 | +296 | +4.8% | 1,714,800 |
1401~
1450
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