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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,690 | 6,790 | 6,660 | 6,730 | +90 | +1.4% | 1,883,900 |
| 2018/09/27 | 6,680 | 6,800 | 6,630 | 6,640 | -80 | -1.2% | 1,174,000 |
| 2018/09/26 | 6,640 | 6,730 | 6,580 | 6,720 | +150 | +2.3% | 1,799,700 |
| 2018/09/25 | 6,670 | 6,670 | 6,500 | 6,570 | -120 | -1.8% | 1,671,300 |
| 2018/09/21 | 6,650 | 6,770 | 6,600 | 6,690 | +140 | +2.1% | 2,034,300 |
| 2018/09/20 | 6,540 | 6,610 | 6,480 | 6,550 | +20 | +0.3% | 1,584,700 |
| 2018/09/19 | 6,710 | 6,720 | 6,520 | 6,530 | -90 | -1.4% | 1,511,600 |
| 2018/09/18 | 6,470 | 6,660 | 6,430 | 6,620 | +180 | +2.8% | 1,715,000 |
| 2018/09/14 | 6,520 | 6,570 | 6,390 | 6,440 | +20 | +0.3% | 2,515,500 |
| 2018/09/13 | 6,480 | 6,510 | 6,410 | 6,420 | -70 | -1.1% | 1,143,900 |
| 2018/09/12 | 6,490 | 6,500 | 6,380 | 6,490 | +40 | +0.6% | 1,004,700 |
| 2018/09/11 | 6,440 | 6,490 | 6,410 | 6,450 | +40 | +0.6% | 1,146,600 |
| 2018/09/10 | 6,220 | 6,420 | 6,220 | 6,410 | +210 | +3.4% | 1,472,000 |
| 2018/09/07 | 6,210 | 6,230 | 6,130 | 6,200 | +40 | +0.6% | 1,474,600 |
| 2018/09/06 | 6,120 | 6,170 | 6,060 | 6,160 | +30 | +0.5% | 1,000,000 |
| 2018/09/05 | 6,150 | 6,170 | 6,080 | 6,130 | +40 | +0.7% | 1,121,600 |
| 2018/09/04 | 6,070 | 6,100 | 6,000 | 6,090 | -20 | -0.3% | 1,252,600 |
| 2018/09/03 | 6,180 | 6,190 | 6,080 | 6,110 | -20 | -0.3% | 921,300 |
| 2018/08/31 | 6,040 | 6,140 | 6,020 | 6,130 | +80 | +1.3% | 1,358,300 |
| 2018/08/30 | 6,140 | 6,160 | 6,020 | 6,050 | -80 | -1.3% | 1,278,000 |
| 2018/08/29 | 6,080 | 6,190 | 6,080 | 6,130 | +60 | +1% | 1,068,600 |
| 2018/08/28 | 6,150 | 6,170 | 6,070 | 6,070 | ±0 | ±0% | 1,095,500 |
| 2018/08/27 | 6,030 | 6,130 | 6,020 | 6,070 | +90 | +1.5% | 780,400 |
| 2018/08/24 | 5,940 | 5,990 | 5,910 | 5,980 | +40 | +0.7% | 1,032,200 |
| 2018/08/23 | 6,050 | 6,070 | 5,910 | 5,940 | -60 | -1% | 1,264,600 |
| 2018/08/22 | 6,050 | 6,070 | 5,970 | 6,000 | -10 | -0.2% | 981,900 |
| 2018/08/21 | 5,840 | 6,020 | 5,820 | 6,010 | +180 | +3.1% | 1,430,700 |
| 2018/08/20 | 5,920 | 5,940 | 5,820 | 5,830 | -70 | -1.2% | 947,900 |
| 2018/08/17 | 5,820 | 5,920 | 5,780 | 5,900 | +180 | +3.1% | 1,439,300 |
| 2018/08/16 | 5,720 | 5,750 | 5,630 | 5,720 | -40 | -0.7% | 1,298,300 |
| 2018/08/15 | 5,800 | 5,820 | 5,700 | 5,760 | -40 | -0.7% | 917,200 |
| 2018/08/14 | 5,740 | 5,800 | 5,690 | 5,800 | +160 | +2.8% | 1,207,800 |
| 2018/08/13 | 5,710 | 5,720 | 5,640 | 5,640 | -110 | -1.9% | 1,323,700 |
| 2018/08/10 | 5,940 | 5,940 | 5,750 | 5,750 | -150 | -2.5% | 1,935,200 |
| 2018/08/09 | 5,890 | 5,950 | 5,730 | 5,900 | -120 | -2% | 2,176,900 |
| 2018/08/08 | 5,960 | 6,130 | 5,960 | 6,020 | +20 | +0.3% | 1,130,700 |
| 2018/08/07 | 6,070 | 6,080 | 5,990 | 6,000 | -110 | -1.8% | 824,300 |
| 2018/08/06 | 6,150 | 6,170 | 6,040 | 6,110 | -40 | -0.7% | 844,400 |
| 2018/08/03 | 6,180 | 6,200 | 6,100 | 6,150 | ±0 | ±0% | 858,000 |
| 2018/08/02 | 6,220 | 6,240 | 6,130 | 6,150 | -70 | -1.1% | 783,000 |
| 2018/08/01 | 6,190 | 6,250 | 6,180 | 6,220 | +90 | +1.5% | 816,300 |
| 2018/07/31 | 5,990 | 6,150 | 5,990 | 6,130 | +60 | +1% | 1,204,600 |
| 2018/07/30 | 6,190 | 6,210 | 6,050 | 6,070 | -180 | -2.9% | 935,100 |
| 2018/07/27 | 6,210 | 6,260 | 6,180 | 6,250 | +50 | +0.8% | 626,000 |
| 2018/07/26 | 6,260 | 6,270 | 6,180 | 6,200 | -20 | -0.3% | 819,700 |
| 2018/07/25 | 6,300 | 6,310 | 6,200 | 6,220 | -10 | -0.2% | 544,000 |
| 2018/07/24 | 6,270 | 6,320 | 6,220 | 6,230 | ±0 | ±0% | 651,000 |
| 2018/07/23 | 6,200 | 6,260 | 6,190 | 6,230 | -50 | -0.8% | 871,300 |
| 2018/07/20 | 6,270 | 6,370 | 6,240 | 6,280 | +10 | +0.2% | 1,082,400 |
| 2018/07/19 | 6,450 | 6,470 | 6,260 | 6,270 | -190 | -2.9% | 924,400 |
1501～
1550
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
