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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 6,302 | 6,484 | 6,252 | 6,366 | +6 | +0.1% | 2,127,500 |
| 2018/11/08 | 6,440 | 6,502 | 6,350 | 6,360 | +10 | +0.2% | 1,347,600 |
| 2018/11/07 | 6,370 | 6,436 | 6,294 | 6,350 | -5 | -0.1% | 1,367,500 |
| 2018/11/06 | 6,300 | 6,360 | 6,276 | 6,355 | +131 | +2.1% | 1,101,700 |
| 2018/11/05 | 6,257 | 6,308 | 6,199 | 6,224 | -160 | -2.5% | 1,293,800 |
| 2018/11/02 | 6,178 | 6,393 | 6,101 | 6,384 | +306 | +5% | 2,423,200 |
| 2018/11/01 | 6,090 | 6,156 | 6,029 | 6,078 | -12 | -0.2% | 1,638,000 |
| 2018/10/31 | 5,940 | 6,090 | 5,930 | 6,090 | +190 | +3.2% | 2,284,900 |
| 2018/10/30 | 5,780 | 5,920 | 5,710 | 5,900 | +180 | +3.1% | 2,970,000 |
| 2018/10/29 | 5,880 | 5,900 | 5,710 | 5,720 | -170 | -2.9% | 1,428,800 |
| 2018/10/26 | 6,030 | 6,050 | 5,820 | 5,890 | -190 | -3.1% | 2,067,200 |
| 2018/10/25 | 6,060 | 6,140 | 5,990 | 6,080 | -140 | -2.3% | 1,581,000 |
| 2018/10/24 | 6,230 | 6,270 | 6,150 | 6,220 | +10 | +0.2% | 2,123,100 |
| 2018/10/23 | 6,460 | 6,460 | 6,200 | 6,210 | -350 | -5.3% | 1,980,100 |
| 2018/10/22 | 6,430 | 6,570 | 6,420 | 6,560 | +70 | +1.1% | 940,000 |
| 2018/10/19 | 6,360 | 6,490 | 6,360 | 6,490 | -20 | -0.3% | 1,163,300 |
| 2018/10/18 | 6,500 | 6,550 | 6,460 | 6,510 | ±0 | ±0% | 1,031,400 |
| 2018/10/17 | 6,410 | 6,540 | 6,370 | 6,510 | +140 | +2.2% | 1,663,300 |
| 2018/10/16 | 6,620 | 6,670 | 6,310 | 6,370 | -250 | -3.8% | 2,460,900 |
| 2018/10/15 | 6,690 | 6,730 | 6,620 | 6,620 | -220 | -3.2% | 1,800,700 |
| 2018/10/12 | 6,610 | 6,840 | 6,600 | 6,840 | +130 | +1.9% | 2,360,700 |
| 2018/10/11 | 6,800 | 6,850 | 6,620 | 6,710 | -330 | -4.7% | 2,158,200 |
| 2018/10/10 | 6,920 | 7,040 | 6,890 | 7,040 | +110 | +1.6% | 1,447,500 |
| 2018/10/09 | 6,820 | 7,000 | 6,790 | 6,930 | +10 | +0.1% | 1,699,200 |
| 2018/10/05 | 6,890 | 6,970 | 6,840 | 6,920 | -50 | -0.7% | 1,311,800 |
| 2018/10/04 | 7,080 | 7,090 | 6,950 | 6,970 | -10 | -0.1% | 1,701,800 |
| 2018/10/03 | 6,880 | 6,990 | 6,860 | 6,980 | +60 | +0.9% | 1,423,300 |
| 2018/10/02 | 6,860 | 6,950 | 6,800 | 6,920 | +100 | +1.5% | 1,883,200 |
| 2018/10/01 | 6,800 | 6,840 | 6,750 | 6,820 | +90 | +1.3% | 1,212,300 |
| 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 |
1601～
1650
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
