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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 5,380 | 5,510 | 5,360 | 5,490 | +150 | +2.8% | 1,500,600 |
| 2017/12/29 | 5,320 | 5,370 | 5,300 | 5,340 | +70 | +1.3% | 507,500 |
| 2017/12/28 | 5,330 | 5,340 | 5,260 | 5,270 | -50 | -0.9% | 309,400 |
| 2017/12/27 | 5,360 | 5,370 | 5,310 | 5,320 | -20 | -0.4% | 440,700 |
| 2017/12/26 | 5,320 | 5,350 | 5,290 | 5,340 | -10 | -0.2% | 368,200 |
| 2017/12/25 | 5,320 | 5,360 | 5,310 | 5,350 | +50 | +0.9% | 352,400 |
| 2017/12/22 | 5,280 | 5,320 | 5,260 | 5,300 | +20 | +0.4% | 726,600 |
| 2017/12/21 | 5,300 | 5,300 | 5,250 | 5,280 | -10 | -0.2% | 514,800 |
| 2017/12/20 | 5,280 | 5,320 | 5,270 | 5,290 | -20 | -0.4% | 511,500 |
| 2017/12/19 | 5,380 | 5,380 | 5,300 | 5,310 | -30 | -0.6% | 505,700 |
| 2017/12/18 | 5,330 | 5,370 | 5,290 | 5,340 | +60 | +1.1% | 851,800 |
| 2017/12/15 | 5,310 | 5,340 | 5,270 | 5,280 | -30 | -0.6% | 1,372,400 |
| 2017/12/14 | 5,280 | 5,330 | 5,270 | 5,310 | +70 | +1.3% | 936,900 |
| 2017/12/13 | 5,200 | 5,260 | 5,180 | 5,240 | +50 | +1% | 986,600 |
| 2017/12/12 | 5,240 | 5,280 | 5,180 | 5,190 | -50 | -1% | 1,046,800 |
| 2017/12/11 | 5,270 | 5,290 | 5,210 | 5,240 | ±0 | ±0% | 1,086,100 |
| 2017/12/08 | 5,220 | 5,310 | 5,220 | 5,240 | +10 | +0.2% | 2,729,600 |
| 2017/12/07 | 5,220 | 5,290 | 5,210 | 5,230 | +50 | +1% | 1,221,400 |
| 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 |
1851～
1900
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
