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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,320 | 5,340 | 5,160 | 5,180 | -150 | -2.8% | 1,908,300 |
| 2017/12/05 | 5,320 | 5,370 | 5,290 | 5,330 | -40 | -0.7% | 1,057,800 |
| 2017/12/04 | 5,360 | 5,410 | 5,320 | 5,370 | -30 | -0.6% | 1,121,600 |
| 2017/12/01 | 5,390 | 5,440 | 5,360 | 5,400 | +20 | +0.4% | 1,058,200 |
| 2017/11/30 | 5,300 | 5,410 | 5,280 | 5,380 | +90 | +1.7% | 1,776,300 |
| 2017/11/29 | 5,310 | 5,310 | 5,220 | 5,290 | +60 | +1.1% | 1,327,500 |
| 2017/11/28 | 5,180 | 5,240 | 5,140 | 5,230 | +150 | +3% | 1,504,700 |
| 2017/11/27 | 5,070 | 5,130 | 5,040 | 5,080 | +40 | +0.8% | 1,232,000 |
| 2017/11/24 | 5,010 | 5,060 | 4,980 | 5,040 | ±0 | ±0% | 836,900 |
| 2017/11/22 | 5,070 | 5,100 | 5,030 | 5,040 | +30 | +0.6% | 836,500 |
| 2017/11/21 | 5,040 | 5,050 | 5,010 | 5,010 | ±0 | ±0% | 851,500 |
| 2017/11/20 | 4,970 | 5,020 | 4,935 | 5,010 | +45 | +0.9% | 821,200 |
| 2017/11/17 | 5,010 | 5,060 | 4,940 | 4,965 | -5 | -0.1% | 1,461,800 |
| 2017/11/16 | 4,810 | 4,985 | 4,795 | 4,970 | +190 | +4% | 1,488,100 |
| 2017/11/15 | 4,785 | 4,830 | 4,770 | 4,780 | -50 | -1% | 1,247,200 |
| 2017/11/14 | 4,845 | 4,875 | 4,815 | 4,830 | -10 | -0.2% | 1,260,600 |
| 2017/11/13 | 4,945 | 4,945 | 4,835 | 4,840 | -85 | -1.7% | 1,036,300 |
| 2017/11/10 | 4,875 | 4,935 | 4,755 | 4,925 | +120 | +2.5% | 2,810,600 |
| 2017/11/09 | 4,870 | 4,925 | 4,735 | 4,805 | -70 | -1.4% | 2,050,100 |
| 2017/11/08 | 4,885 | 4,890 | 4,830 | 4,875 | ±0 | ±0% | 945,100 |
| 2017/11/07 | 4,765 | 4,890 | 4,755 | 4,875 | +100 | +2.1% | 1,259,000 |
| 2017/11/06 | 4,805 | 4,810 | 4,730 | 4,775 | -25 | -0.5% | 876,300 |
| 2017/11/02 | 4,780 | 4,800 | 4,750 | 4,800 | +50 | +1.1% | 1,207,600 |
| 2017/11/01 | 4,720 | 4,765 | 4,705 | 4,750 | +45 | +1% | 939,700 |
| 2017/10/31 | 4,695 | 4,715 | 4,675 | 4,705 | ±0 | ±0% | 1,034,900 |
| 2017/10/30 | 4,715 | 4,720 | 4,685 | 4,705 | -5 | -0.1% | 981,700 |
| 2017/10/27 | 4,700 | 4,725 | 4,680 | 4,710 | +60 | +1.3% | 1,015,300 |
| 2017/10/26 | 4,675 | 4,690 | 4,645 | 4,650 | -55 | -1.2% | 1,024,900 |
| 2017/10/25 | 4,720 | 4,730 | 4,695 | 4,705 | -5 | -0.1% | 951,000 |
| 2017/10/24 | 4,665 | 4,715 | 4,665 | 4,710 | +45 | +1% | 857,500 |
| 2017/10/23 | 4,675 | 4,680 | 4,645 | 4,665 | +25 | +0.5% | 1,315,600 |
| 2017/10/20 | 4,690 | 4,695 | 4,630 | 4,640 | -45 | -1% | 2,228,600 |
| 2017/10/19 | 4,705 | 4,715 | 4,670 | 4,685 | -10 | -0.2% | 841,200 |
| 2017/10/18 | 4,670 | 4,705 | 4,670 | 4,695 | +35 | +0.8% | 943,600 |
| 2017/10/17 | 4,680 | 4,685 | 4,645 | 4,660 | -5 | -0.1% | 786,600 |
| 2017/10/16 | 4,650 | 4,685 | 4,650 | 4,665 | +5 | +0.1% | 821,900 |
| 2017/10/13 | 4,645 | 4,670 | 4,615 | 4,660 | +40 | +0.9% | 2,424,700 |
| 2017/10/12 | 4,600 | 4,650 | 4,600 | 4,620 | +50 | +1.1% | 992,300 |
| 2017/10/11 | 4,525 | 4,580 | 4,520 | 4,570 | +50 | +1.1% | 764,000 |
| 2017/10/10 | 4,465 | 4,525 | 4,465 | 4,520 | +25 | +0.6% | 779,500 |
| 2017/10/06 | 4,520 | 4,520 | 4,480 | 4,495 | +15 | +0.3% | 882,000 |
| 2017/10/05 | 4,495 | 4,510 | 4,470 | 4,480 | -10 | -0.2% | 753,400 |
| 2017/10/04 | 4,475 | 4,520 | 4,465 | 4,490 | +20 | +0.4% | 932,500 |
| 2017/10/03 | 4,430 | 4,475 | 4,400 | 4,470 | +40 | +0.9% | 1,079,000 |
| 2017/10/02 | 4,425 | 4,460 | 4,405 | 4,430 | +5 | +0.1% | 903,200 |
| 2017/09/29 | 4,450 | 4,480 | 4,410 | 4,425 | -25 | -0.6% | 1,549,900 |
| 2017/09/28 | 4,420 | 4,465 | 4,405 | 4,450 | +35 | +0.8% | 1,371,200 |
| 2017/09/27 | 4,460 | 4,485 | 4,400 | 4,415 | -75 | -1.7% | 750,200 |
| 2017/09/26 | 4,470 | 4,500 | 4,470 | 4,490 | +10 | +0.2% | 969,000 |
| 2017/09/25 | 4,530 | 4,530 | 4,465 | 4,480 | -25 | -0.6% | 732,000 |
1701～
1750
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
