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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,755 | 4,816 | 4,728 | 4,741 | -23 | -0.5% | 2,834,100 |
| 2023/12/06 | 4,700 | 4,764 | 4,684 | 4,764 | +120 | +2.6% | 1,709,000 |
| 2023/12/05 | 4,650 | 4,703 | 4,621 | 4,644 | -55 | -1.2% | 1,989,200 |
| 2023/12/04 | 4,682 | 4,722 | 4,655 | 4,699 | -1 | ±0% | 1,603,300 |
| 2023/12/01 | 4,715 | 4,744 | 4,695 | 4,700 | -18 | -0.4% | 1,858,300 |
| 2023/11/30 | 4,695 | 4,720 | 4,653 | 4,718 | +10 | +0.2% | 2,101,700 |
| 2023/11/29 | 4,740 | 4,742 | 4,652 | 4,708 | -50 | -1.1% | 1,379,400 |
| 2023/11/28 | 4,780 | 4,794 | 4,734 | 4,758 | +8 | +0.2% | 1,982,400 |
| 2023/11/27 | 4,808 | 4,839 | 4,720 | 4,750 | -33 | -0.7% | 2,261,400 |
| 2023/11/24 | 4,712 | 4,837 | 4,712 | 4,783 | +127 | +2.7% | 3,160,900 |
| 2023/11/22 | 4,623 | 4,658 | 4,585 | 4,656 | ±0 | ±0% | 2,075,100 |
| 2023/11/21 | 4,748 | 4,770 | 4,651 | 4,656 | -116 | -2.4% | 2,562,500 |
| 2023/11/20 | 4,723 | 4,814 | 4,697 | 4,772 | +53 | +1.1% | 2,749,400 |
| 2023/11/17 | 4,707 | 4,732 | 4,692 | 4,719 | +29 | +0.6% | 2,308,200 |
| 2023/11/16 | 4,706 | 4,725 | 4,643 | 4,690 | -41 | -0.9% | 2,699,100 |
| 2023/11/15 | 4,635 | 4,746 | 4,549 | 4,731 | +486 | +11.4% | 6,202,900 |
| 2023/11/14 | 4,270 | 4,270 | 4,212 | 4,245 | +21 | +0.5% | 1,630,900 |
| 2023/11/13 | 4,223 | 4,256 | 4,206 | 4,224 | +32 | +0.8% | 1,516,900 |
| 2023/11/10 | 4,183 | 4,203 | 4,150 | 4,192 | -32 | -0.8% | 2,162,700 |
| 2023/11/09 | 4,160 | 4,241 | 4,156 | 4,224 | +37 | +0.9% | 1,515,400 |
| 2023/11/08 | 4,234 | 4,274 | 4,170 | 4,187 | +2 | ±0% | 1,800,500 |
| 2023/11/07 | 4,250 | 4,253 | 4,174 | 4,185 | -98 | -2.3% | 1,981,000 |
| 2023/11/06 | 4,299 | 4,304 | 4,253 | 4,283 | +75 | +1.8% | 1,857,100 |
| 2023/11/02 | 4,201 | 4,218 | 4,170 | 4,208 | +29 | +0.7% | 1,823,300 |
| 2023/11/01 | 4,200 | 4,204 | 4,163 | 4,179 | +87 | +2.1% | 1,973,800 |
| 2023/10/31 | 3,976 | 4,135 | 3,967 | 4,092 | +90 | +2.2% | 2,707,600 |
| 2023/10/30 | 3,939 | 4,026 | 3,938 | 4,002 | ±0 | ±0% | 7,534,600 |
| 2023/10/27 | 3,948 | 4,015 | 3,931 | 4,002 | +57 | +1.4% | 2,549,500 |
| 2023/10/26 | 3,898 | 3,964 | 3,876 | 3,945 | +40 | +1% | 2,919,900 |
| 2023/10/25 | 3,977 | 3,980 | 3,887 | 3,905 | -24 | -0.6% | 1,908,300 |
| 2023/10/24 | 3,875 | 3,945 | 3,829 | 3,929 | +63 | +1.6% | 2,382,100 |
| 2023/10/23 | 3,853 | 3,889 | 3,839 | 3,866 | -3 | -0.1% | 1,381,000 |
| 2023/10/20 | 3,830 | 3,897 | 3,817 | 3,869 | +17 | +0.4% | 1,729,900 |
| 2023/10/19 | 3,826 | 3,897 | 3,815 | 3,852 | -71 | -1.8% | 2,192,700 |
| 2023/10/18 | 3,892 | 3,933 | 3,863 | 3,923 | +7 | +0.2% | 1,601,700 |
| 2023/10/17 | 3,957 | 3,981 | 3,906 | 3,916 | +142 | +3.8% | 2,951,500 |
| 2023/10/16 | 3,781 | 3,789 | 3,712 | 3,774 | -33 | -0.9% | 2,492,700 |
| 2023/10/13 | 3,833 | 3,854 | 3,742 | 3,807 | -78 | -2% | 3,718,500 |
| 2023/10/12 | 3,908 | 3,922 | 3,852 | 3,885 | -81 | -2% | 3,657,100 |
| 2023/10/11 | 3,989 | 4,003 | 3,940 | 3,966 | -14 | -0.4% | 2,195,900 |
| 2023/10/10 | 3,922 | 3,997 | 3,915 | 3,980 | +118 | +3.1% | 2,596,400 |
| 2023/10/06 | 3,880 | 3,926 | 3,860 | 3,862 | -23 | -0.6% | 1,698,200 |
| 2023/10/05 | 3,843 | 3,885 | 3,798 | 3,885 | +43 | +1.1% | 2,136,900 |
| 2023/10/04 | 3,817 | 3,899 | 3,798 | 3,842 | +5 | +0.1% | 2,609,400 |
| 2023/10/03 | 3,833 | 3,861 | 3,814 | 3,837 | -66 | -1.7% | 2,602,600 |
| 2023/10/02 | 3,978 | 4,030 | 3,903 | 3,903 | -60 | -1.5% | 2,145,800 |
| 2023/09/29 | 3,973 | 3,975 | 3,919 | 3,963 | +35 | +0.9% | 4,740,300 |
| 2023/09/28 | 4,011 | 4,019 | 3,906 | 3,928 | -130 | -3.2% | 3,889,900 |
| 2023/09/27 | 4,016 | 4,058 | 3,998 | 4,058 | -25 | -0.6% | 2,544,700 |
| 2023/09/26 | 4,112 | 4,119 | 4,081 | 4,083 | -17 | -0.4% | 1,505,400 |
101～
150
件表示中 / 3451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 | 260,300円 | +10.5% | +20.5% | 0.85% | 36.80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 | 1,805,000円 | +4.5% | +0.5% | 0.61% | 38.12倍 | 7.15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 | 228,200円 | +4.8% | -72.0% | 0.79% | 10.55倍 | 3.21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 | 437,600円 | +5.8% | +4.4% | 1.33% | 23.45倍 | 2.85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 | 230,200円 | +11.4% | +13.1% | 0.71% | 42.05倍 | 4.53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
