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 |
|---|---|---|---|---|---|---|---|
| 2019/08/26 | 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 |
| 2019/07/23 | 3,099 | 3,134 | 3,081 | 3,117 | +11 | +0.4% | 1,151,000 |
| 2019/07/22 | 3,110 | 3,122 | 3,078 | 3,106 | -44 | -1.4% | 1,583,000 |
| 2019/07/19 | 3,103 | 3,155 | 3,081 | 3,150 | +75 | +2.4% | 1,671,600 |
| 2019/07/18 | 3,119 | 3,129 | 3,062 | 3,075 | -63 | -2% | 2,305,800 |
| 2019/07/17 | 3,202 | 3,203 | 3,138 | 3,138 | -92 | -2.8% | 1,937,800 |
| 2019/07/16 | 3,283 | 3,287 | 3,230 | 3,230 | -67 | -2% | 1,155,300 |
| 2019/07/12 | 3,328 | 3,330 | 3,289 | 3,297 | +13 | +0.4% | 1,583,300 |
| 2019/07/11 | 3,289 | 3,308 | 3,275 | 3,284 | -7 | -0.2% | 1,035,400 |
| 2019/07/10 | 3,247 | 3,304 | 3,246 | 3,291 | +38 | +1.2% | 2,272,100 |
| 2019/07/09 | 3,257 | 3,304 | 3,246 | 3,253 | +66 | +2.1% | 2,022,900 |
| 2019/07/08 | 3,235 | 3,235 | 3,171 | 3,187 | -70 | -2.1% | 2,007,000 |
| 2019/07/05 | 3,260 | 3,274 | 3,245 | 3,257 | +12 | +0.4% | 1,068,000 |
| 2019/07/04 | 3,279 | 3,284 | 3,223 | 3,245 | +3 | +0.1% | 1,600,000 |
| 2019/07/03 | 3,262 | 3,293 | 3,239 | 3,242 | -42 | -1.3% | 1,551,800 |
| 2019/07/02 | 3,280 | 3,300 | 3,261 | 3,284 | +25 | +0.8% | 1,955,700 |
| 2019/07/01 | 3,225 | 3,269 | 3,217 | 3,259 | +49 | +1.5% | 1,947,200 |
| 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 |
1451～
1500
件表示中 / 3754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 | 256,300円 | +1.3% | +25.5% | 1.17% | 26.43倍 | 2.76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 | 1,750,000円 | +6.2% | +11.6% | 1.43% | 27.26倍 | 6.16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 | 182,400円 | +0.2% | -8.8% | 1.64% | 19.59倍 | 2.74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 | 337,200円 | -4.5% | -19.5% | 1.96% | 21.65倍 | 1.96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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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
