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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,121 | 4,133 | 4,081 | 4,100 | -10 | -0.2% | 1,890,100 |
| 2023/09/22 | 4,094 | 4,136 | 4,088 | 4,110 | -22 | -0.5% | 1,884,500 |
| 2023/09/21 | 4,124 | 4,143 | 4,077 | 4,132 | -48 | -1.1% | 2,482,300 |
| 2023/09/20 | 4,268 | 4,290 | 4,176 | 4,180 | -145 | -3.4% | 2,698,900 |
| 2023/09/19 | 4,399 | 4,399 | 4,321 | 4,325 | -78 | -1.8% | 1,848,300 |
| 2023/09/15 | 4,361 | 4,418 | 4,312 | 4,403 | +65 | +1.5% | 2,810,300 |
| 2023/09/14 | 4,371 | 4,394 | 4,338 | 4,338 | +16 | +0.4% | 1,923,900 |
| 2023/09/13 | 4,320 | 4,360 | 4,295 | 4,322 | -6 | -0.1% | 1,334,700 |
| 2023/09/12 | 4,288 | 4,330 | 4,260 | 4,328 | +44 | +1% | 1,419,000 |
| 2023/09/11 | 4,307 | 4,325 | 4,267 | 4,284 | +17 | +0.4% | 1,265,200 |
| 2023/09/08 | 4,407 | 4,407 | 4,233 | 4,267 | -119 | -2.7% | 2,851,300 |
| 2023/09/07 | 4,371 | 4,405 | 4,342 | 4,386 | +12 | +0.3% | 2,091,000 |
| 2023/09/06 | 4,381 | 4,408 | 4,345 | 4,374 | +4 | +0.1% | 1,372,400 |
| 2023/09/05 | 4,360 | 4,378 | 4,331 | 4,370 | +26 | +0.6% | 1,484,900 |
| 2023/09/04 | 4,423 | 4,429 | 4,327 | 4,344 | -79 | -1.8% | 1,670,000 |
| 2023/09/01 | 4,397 | 4,447 | 4,371 | 4,423 | +10 | +0.2% | 1,987,900 |
| 2023/08/31 | 4,332 | 4,417 | 4,316 | 4,413 | +86 | +2% | 2,572,700 |
| 2023/08/30 | 4,330 | 4,376 | 4,311 | 4,327 | +18 | +0.4% | 1,370,100 |
| 2023/08/29 | 4,308 | 4,343 | 4,287 | 4,309 | +14 | +0.3% | 1,474,500 |
| 2023/08/28 | 4,200 | 4,317 | 4,198 | 4,295 | +137 | +3.3% | 1,580,100 |
| 2023/08/25 | 4,092 | 4,177 | 4,090 | 4,158 | ±0 | ±0% | 1,837,200 |
| 2023/08/24 | 4,146 | 4,166 | 4,113 | 4,158 | +1 | ±0% | 1,514,800 |
| 2023/08/23 | 4,099 | 4,174 | 4,090 | 4,157 | +66 | +1.6% | 1,317,600 |
| 2023/08/22 | 4,141 | 4,153 | 4,081 | 4,091 | -28 | -0.7% | 1,266,500 |
| 2023/08/21 | 4,119 | 4,167 | 4,106 | 4,119 | -6 | -0.1% | 1,414,600 |
| 2023/08/18 | 4,072 | 4,136 | 4,068 | 4,125 | +17 | +0.4% | 1,268,600 |
| 2023/08/17 | 4,152 | 4,152 | 4,075 | 4,108 | -94 | -2.2% | 1,991,800 |
| 2023/08/16 | 4,269 | 4,280 | 4,202 | 4,202 | -113 | -2.6% | 1,418,000 |
| 2023/08/15 | 4,296 | 4,326 | 4,248 | 4,315 | +70 | +1.6% | 1,518,000 |
| 2023/08/14 | 4,345 | 4,394 | 4,238 | 4,245 | -114 | -2.6% | 2,082,800 |
| 2023/08/10 | 4,356 | 4,400 | 4,224 | 4,359 | -67 | -1.5% | 4,349,900 |
| 2023/08/09 | 4,466 | 4,466 | 4,355 | 4,426 | -47 | -1.1% | 1,708,700 |
| 2023/08/08 | 4,487 | 4,494 | 4,432 | 4,473 | +26 | +0.6% | 1,099,900 |
| 2023/08/07 | 4,350 | 4,466 | 4,350 | 4,447 | +56 | +1.3% | 1,176,100 |
| 2023/08/04 | 4,366 | 4,397 | 4,324 | 4,391 | -33 | -0.7% | 1,670,600 |
| 2023/08/03 | 4,496 | 4,522 | 4,420 | 4,424 | -101 | -2.2% | 1,869,700 |
| 2023/08/02 | 4,649 | 4,649 | 4,511 | 4,525 | -155 | -3.3% | 1,859,800 |
| 2023/08/01 | 4,658 | 4,692 | 4,631 | 4,680 | +29 | +0.6% | 1,565,600 |
| 2023/07/31 | 4,582 | 4,682 | 4,570 | 4,651 | +113 | +2.5% | 2,654,400 |
| 2023/07/28 | 4,477 | 4,569 | 4,369 | 4,538 | -9 | -0.2% | 3,260,000 |
| 2023/07/27 | 4,499 | 4,560 | 4,471 | 4,547 | +118 | +2.7% | 2,462,200 |
| 2023/07/26 | 4,445 | 4,454 | 4,413 | 4,429 | -19 | -0.4% | 997,700 |
| 2023/07/25 | 4,451 | 4,451 | 4,405 | 4,448 | -6 | -0.1% | 1,140,800 |
| 2023/07/24 | 4,430 | 4,471 | 4,409 | 4,454 | +78 | +1.8% | 1,594,100 |
| 2023/07/21 | 4,300 | 4,411 | 4,289 | 4,376 | +55 | +1.3% | 1,414,600 |
| 2023/07/20 | 4,440 | 4,440 | 4,307 | 4,321 | -134 | -3% | 1,527,500 |
| 2023/07/19 | 4,445 | 4,468 | 4,427 | 4,455 | +56 | +1.3% | 1,012,400 |
| 2023/07/18 | 4,397 | 4,429 | 4,372 | 4,399 | +44 | +1% | 1,329,600 |
| 2023/07/14 | 4,381 | 4,449 | 4,330 | 4,355 | -23 | -0.5% | 2,867,900 |
| 2023/07/13 | 4,308 | 4,394 | 4,292 | 4,378 | +87 | +2% | 1,578,300 |
151～
200
件表示中 / 3451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 | 260,300円 | +10.5% | +20.5% | 0.85% | 36.80倍 | 3.07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 | 1,805,000円 | +4.5% | +0.5% | 0.61% | 38.11倍 | 7.15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 | 228,200円 | +4.8% | -72.0% | 0.79% | 10.56倍 | 3.21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 | 437,600円 | +5.8% | +4.4% | 1.33% | 23.45倍 | 2.84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 | 230,200円 | +11.4% | +13.1% | 0.71% | 42.04倍 | 4.53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
