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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 6,470 | 6,470 | 6,320 | 6,340 | -120 | -1.9% | 1,542,300 |
| 2018/05/31 | 6,320 | 6,460 | 6,320 | 6,460 | +190 | +3% | 3,138,000 |
| 2018/05/30 | 6,200 | 6,330 | 6,170 | 6,270 | -60 | -0.9% | 1,595,000 |
| 2018/05/29 | 6,340 | 6,380 | 6,280 | 6,330 | -40 | -0.6% | 866,700 |
| 2018/05/28 | 6,390 | 6,440 | 6,340 | 6,370 | ±0 | ±0% | 581,100 |
| 2018/05/25 | 6,330 | 6,400 | 6,300 | 6,370 | +80 | +1.3% | 869,300 |
| 2018/05/24 | 6,350 | 6,400 | 6,270 | 6,290 | -90 | -1.4% | 900,300 |
| 2018/05/23 | 6,390 | 6,450 | 6,340 | 6,380 | -70 | -1.1% | 1,005,500 |
| 2018/05/22 | 6,490 | 6,500 | 6,450 | 6,450 | -40 | -0.6% | 674,900 |
| 2018/05/21 | 6,470 | 6,570 | 6,460 | 6,490 | -10 | -0.2% | 600,000 |
| 2018/05/18 | 6,490 | 6,530 | 6,480 | 6,500 | +40 | +0.6% | 1,051,000 |
| 2018/05/17 | 6,500 | 6,510 | 6,420 | 6,460 | +40 | +0.6% | 1,165,600 |
| 2018/05/16 | 6,350 | 6,440 | 6,340 | 6,420 | +30 | +0.5% | 1,079,000 |
| 2018/05/15 | 6,330 | 6,410 | 6,300 | 6,390 | +120 | +1.9% | 1,556,100 |
| 2018/05/14 | 6,140 | 6,300 | 6,110 | 6,270 | +60 | +1% | 1,236,000 |
| 2018/05/11 | 6,040 | 6,230 | 6,030 | 6,210 | +130 | +2.1% | 1,660,000 |
| 2018/05/10 | 6,050 | 6,170 | 5,920 | 6,080 | +130 | +2.2% | 2,022,200 |
| 2018/05/09 | 5,910 | 5,990 | 5,880 | 5,950 | -110 | -1.8% | 1,357,000 |
| 2018/05/08 | 6,020 | 6,120 | 6,020 | 6,060 | -60 | -1% | 1,180,900 |
| 2018/05/07 | 6,080 | 6,170 | 6,040 | 6,120 | ±0 | ±0% | 1,223,100 |
| 2018/05/02 | 6,190 | 6,190 | 6,030 | 6,120 | -80 | -1.3% | 1,077,100 |
| 2018/05/01 | 6,190 | 6,270 | 6,170 | 6,200 | ±0 | ±0% | 1,194,200 |
| 2018/04/27 | 6,200 | 6,230 | 6,150 | 6,200 | +50 | +0.8% | 1,363,800 |
| 2018/04/26 | 6,040 | 6,170 | 6,040 | 6,150 | +130 | +2.2% | 1,140,200 |
| 2018/04/25 | 5,950 | 6,040 | 5,920 | 6,020 | +90 | +1.5% | 1,116,600 |
| 2018/04/24 | 6,000 | 6,000 | 5,900 | 5,930 | -20 | -0.3% | 1,525,800 |
| 2018/04/23 | 6,110 | 6,110 | 5,940 | 5,950 | -240 | -3.9% | 1,491,000 |
| 2018/04/20 | 6,130 | 6,240 | 6,030 | 6,190 | +100 | +1.6% | 1,742,800 |
| 2018/04/19 | 6,000 | 6,110 | 6,000 | 6,090 | +140 | +2.4% | 1,879,500 |
| 2018/04/18 | 5,840 | 5,990 | 5,840 | 5,950 | +160 | +2.8% | 1,718,100 |
| 2018/04/17 | 5,730 | 5,810 | 5,730 | 5,790 | +40 | +0.7% | 856,200 |
| 2018/04/16 | 5,800 | 5,840 | 5,720 | 5,750 | +70 | +1.2% | 776,600 |
| 2018/04/13 | 5,740 | 5,740 | 5,630 | 5,680 | ±0 | ±0% | 1,424,900 |
| 2018/04/12 | 5,650 | 5,760 | 5,610 | 5,680 | +170 | +3.1% | 1,447,500 |
| 2018/04/11 | 5,790 | 5,790 | 5,300 | 5,510 | -380 | -6.5% | 2,326,500 |
| 2018/04/10 | 5,850 | 5,980 | 5,810 | 5,890 | +10 | +0.2% | 1,507,400 |
| 2018/04/09 | 5,780 | 5,900 | 5,770 | 5,880 | +80 | +1.4% | 1,419,100 |
| 2018/04/06 | 5,800 | 5,850 | 5,760 | 5,800 | ±0 | ±0% | 1,809,200 |
| 2018/04/05 | 5,710 | 5,840 | 5,700 | 5,800 | +220 | +3.9% | 1,737,200 |
| 2018/04/04 | 5,600 | 5,610 | 5,540 | 5,580 | +30 | +0.5% | 1,267,000 |
| 2018/04/03 | 5,500 | 5,590 | 5,460 | 5,550 | -10 | -0.2% | 1,237,700 |
| 2018/04/02 | 5,570 | 5,640 | 5,550 | 5,560 | -30 | -0.5% | 866,400 |
| 2018/03/30 | 5,590 | 5,620 | 5,530 | 5,590 | +110 | +2% | 1,254,400 |
| 2018/03/29 | 5,480 | 5,520 | 5,440 | 5,480 | +70 | +1.3% | 1,108,500 |
| 2018/03/28 | 5,360 | 5,430 | 5,330 | 5,410 | -80 | -1.5% | 1,311,500 |
| 2018/03/27 | 5,400 | 5,520 | 5,400 | 5,490 | +190 | +3.6% | 2,096,700 |
| 2018/03/26 | 5,220 | 5,300 | 5,190 | 5,300 | +60 | +1.1% | 1,707,900 |
| 2018/03/23 | 5,390 | 5,440 | 5,230 | 5,240 | -360 | -6.4% | 2,634,400 |
| 2018/03/22 | 5,490 | 5,610 | 5,480 | 5,600 | +180 | +3.3% | 1,424,000 |
| 2018/03/20 | 5,400 | 5,440 | 5,370 | 5,420 | -50 | -0.9% | 981,200 |
1751～
1800
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
