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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 3,188 | 3,210 | 3,164 | 3,210 | +25 | +0.8% | 2,580,300 |
| 2019/06/27 | 3,114 | 3,187 | 3,095 | 3,185 | +54 | +1.7% | 1,732,600 |
| 2019/06/26 | 3,176 | 3,182 | 3,124 | 3,131 | -67 | -2.1% | 1,222,200 |
| 2019/06/25 | 3,192 | 3,210 | 3,181 | 3,198 | -12 | -0.4% | 1,424,900 |
| 2019/06/24 | 3,226 | 3,244 | 3,191 | 3,210 | +4 | +0.1% | 771,000 |
| 2019/06/21 | 3,260 | 3,268 | 3,192 | 3,206 | -63 | -1.9% | 1,796,100 |
| 2019/06/20 | 3,204 | 3,283 | 3,203 | 3,269 | +96 | +3% | 1,898,200 |
| 2019/06/19 | 3,177 | 3,187 | 3,155 | 3,173 | +21 | +0.7% | 1,527,300 |
| 2019/06/18 | 3,220 | 3,234 | 3,143 | 3,152 | -85 | -2.6% | 1,700,900 |
| 2019/06/17 | 3,196 | 3,246 | 3,169 | 3,237 | +41 | +1.3% | 1,405,900 |
| 2019/06/14 | 3,217 | 3,220 | 3,156 | 3,196 | +11 | +0.3% | 3,084,100 |
| 2019/06/13 | 3,153 | 3,195 | 3,148 | 3,185 | +33 | +1% | 1,379,200 |
| 2019/06/12 | 3,184 | 3,206 | 3,152 | 3,152 | -41 | -1.3% | 1,454,700 |
| 2019/06/11 | 3,195 | 3,200 | 3,175 | 3,193 | -7 | -0.2% | 1,057,900 |
| 2019/06/10 | 3,175 | 3,200 | 3,160 | 3,200 | +47 | +1.5% | 2,191,000 |
| 2019/06/07 | 3,130 | 3,173 | 3,125 | 3,153 | +30 | +1% | 1,347,400 |
| 2019/06/06 | 3,120 | 3,143 | 3,090 | 3,123 | +33 | +1.1% | 1,836,800 |
| 2019/06/05 | 3,050 | 3,106 | 3,036 | 3,090 | +99.5 | +3.3% | 1,886,700 |
| 2019/06/04 | 3,044 | 3,057 | 2,977.5 | 2,990.5 | -59.5 | -2% | 2,202,600 |
| 2019/06/03 | 3,046 | 3,057 | 3,017 | 3,050 | -38 | -1.2% | 2,091,700 |
| 2019/05/31 | 3,090 | 3,127 | 3,075 | 3,088 | -31 | -1% | 2,159,400 |
| 2019/05/30 | 3,083 | 3,121 | 3,061 | 3,119 | +37 | +1.2% | 1,922,600 |
| 2019/05/29 | 3,130 | 3,140 | 3,061 | 3,082 | -98 | -3.1% | 1,813,700 |
| 2019/05/28 | 3,159 | 3,180 | 3,146 | 3,180 | +30 | +1% | 3,853,700 |
| 2019/05/27 | 3,156 | 3,163 | 3,125 | 3,150 | +11 | +0.4% | 830,000 |
| 2019/05/24 | 3,167 | 3,167 | 3,099 | 3,139 | +16 | +0.5% | 1,880,000 |
| 2019/05/23 | 3,101 | 3,137 | 3,096 | 3,123 | +6 | +0.2% | 1,252,800 |
| 2019/05/22 | 3,166 | 3,176 | 3,104 | 3,117 | -43 | -1.4% | 1,549,600 |
| 2019/05/21 | 3,193 | 3,231 | 3,148 | 3,160 | -26 | -0.8% | 2,079,100 |
| 2019/05/20 | 3,147 | 3,205 | 3,133 | 3,186 | +69 | +2.2% | 2,160,800 |
| 2019/05/17 | 3,086 | 3,136 | 3,066 | 3,117 | +63 | +2.1% | 1,982,200 |
| 2019/05/16 | 3,017 | 3,056 | 3,014 | 3,054 | +39 | +1.3% | 2,315,200 |
| 2019/05/15 | 2,924.5 | 3,020 | 2,881.5 | 3,015 | +64 | +2.2% | 2,731,400 |
| 2019/05/14 | 2,900 | 2,973.5 | 2,882 | 2,951 | -19 | -0.6% | 2,502,000 |
| 2019/05/13 | 3,060 | 3,080 | 2,962.5 | 2,970 | -125 | -4% | 3,264,500 |
| 2019/05/10 | 3,140 | 3,169 | 3,005 | 3,095 | -183 | -5.6% | 4,623,700 |
| 2019/05/09 | 3,268 | 3,304 | 3,250 | 3,278 | -29 | -0.9% | 1,815,800 |
| 2019/05/08 | 3,330 | 3,344 | 3,293 | 3,307 | -75 | -2.2% | 2,170,400 |
| 2019/05/07 | 3,333 | 3,387 | 3,324 | 3,382 | +35 | +1% | 2,249,500 |
| 2019/04/26 | 3,309 | 3,350 | 3,298 | 3,347 | +3 | +0.1% | 1,699,300 |
| 2019/04/25 | 3,298 | 3,349 | 3,295 | 3,344 | +38 | +1.1% | 1,412,500 |
| 2019/04/24 | 3,306 | 3,339 | 3,287 | 3,306 | +19 | +0.6% | 1,728,900 |
| 2019/04/23 | 3,250 | 3,287 | 3,249 | 3,287 | +80 | +2.5% | 1,729,400 |
| 2019/04/22 | 3,190 | 3,230 | 3,187 | 3,207 | +32 | +1% | 1,174,900 |
| 2019/04/19 | 3,187 | 3,188 | 3,163 | 3,175 | -8 | -0.3% | 1,645,900 |
| 2019/04/18 | 3,220 | 3,233 | 3,133 | 3,183 | -103 | -3.1% | 3,190,900 |
| 2019/04/17 | 3,347 | 3,352 | 3,250 | 3,286 | -94 | -2.8% | 2,270,800 |
| 2019/04/16 | 3,376 | 3,393 | 3,363 | 3,380 | -35 | -1% | 1,715,500 |
| 2019/04/15 | 3,384 | 3,416 | 3,368 | 3,415 | +78 | +2.3% | 2,531,100 |
| 2019/04/12 | 3,431 | 3,431 | 3,316 | 3,337 | -34 | -1% | 2,710,900 |
1451～
1500
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
