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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,085 | 4,115 | 4,010 | 4,015 | -10 | -0.2% | 1,834,700 |
| 2016/11/30 | 4,075 | 4,080 | 4,025 | 4,025 | -30 | -0.7% | 3,553,900 |
| 2016/11/29 | 4,075 | 4,105 | 4,055 | 4,055 | -60 | -1.5% | 1,566,700 |
| 2016/11/28 | 4,140 | 4,140 | 4,090 | 4,115 | -40 | -1% | 951,700 |
| 2016/11/25 | 4,140 | 4,185 | 4,120 | 4,155 | +45 | +1.1% | 1,574,800 |
| 2016/11/24 | 4,115 | 4,120 | 4,075 | 4,110 | +10 | +0.2% | 1,405,400 |
| 2016/11/22 | 4,055 | 4,110 | 4,025 | 4,100 | +30 | +0.7% | 1,376,900 |
| 2016/11/21 | 4,050 | 4,085 | 4,035 | 4,070 | +35 | +0.9% | 1,478,400 |
| 2016/11/18 | 4,040 | 4,050 | 4,005 | 4,035 | +30 | +0.7% | 1,638,600 |
| 2016/11/17 | 3,965 | 4,015 | 3,955 | 4,005 | +55 | +1.4% | 1,425,600 |
| 2016/11/16 | 3,905 | 3,960 | 3,880 | 3,950 | +85 | +2.2% | 1,630,000 |
| 2016/11/15 | 3,905 | 3,910 | 3,840 | 3,865 | -40 | -1% | 1,298,500 |
| 2016/11/14 | 3,865 | 3,930 | 3,855 | 3,905 | +65 | +1.7% | 1,442,800 |
| 2016/11/11 | 4,130 | 4,130 | 3,825 | 3,840 | -160 | -4% | 3,220,500 |
| 2016/11/10 | 4,040 | 4,045 | 3,930 | 4,000 | +180 | +4.7% | 1,904,300 |
| 2016/11/09 | 4,080 | 4,110 | 3,820 | 3,820 | -235 | -5.8% | 2,421,500 |
| 2016/11/08 | 4,090 | 4,095 | 4,030 | 4,055 | -10 | -0.2% | 868,000 |
| 2016/11/07 | 4,075 | 4,085 | 4,030 | 4,065 | +95 | +2.4% | 1,463,200 |
| 2016/11/04 | 3,960 | 3,985 | 3,925 | 3,970 | -15 | -0.4% | 1,048,300 |
| 2016/11/02 | 4,045 | 4,050 | 3,980 | 3,985 | -110 | -2.7% | 1,068,900 |
| 2016/11/01 | 4,065 | 4,105 | 4,040 | 4,095 | +30 | +0.7% | 1,001,900 |
| 2016/10/31 | 4,010 | 4,070 | 4,010 | 4,065 | +25 | +0.6% | 759,100 |
| 2016/10/28 | 4,110 | 4,115 | 4,030 | 4,040 | -30 | -0.7% | 1,158,800 |
| 2016/10/27 | 4,050 | 4,080 | 4,045 | 4,070 | -5 | -0.1% | 718,600 |
| 2016/10/26 | 4,075 | 4,110 | 4,065 | 4,075 | +5 | +0.1% | 731,800 |
| 2016/10/25 | 4,070 | 4,080 | 4,035 | 4,070 | ±0 | ±0% | 1,064,900 |
| 2016/10/24 | 4,075 | 4,095 | 4,045 | 4,070 | -10 | -0.2% | 896,000 |
| 2016/10/21 | 4,105 | 4,110 | 4,070 | 4,080 | -10 | -0.2% | 1,101,500 |
| 2016/10/20 | 4,010 | 4,090 | 4,005 | 4,090 | +65 | +1.6% | 1,407,800 |
| 2016/10/19 | 4,030 | 4,070 | 4,010 | 4,025 | +75 | +1.9% | 1,266,400 |
| 2016/10/18 | 3,945 | 3,960 | 3,925 | 3,950 | +25 | +0.6% | 633,200 |
| 2016/10/17 | 3,920 | 3,950 | 3,905 | 3,925 | +20 | +0.5% | 798,200 |
| 2016/10/14 | 3,925 | 3,950 | 3,895 | 3,905 | -40 | -1% | 1,828,600 |
| 2016/10/13 | 3,995 | 4,000 | 3,925 | 3,945 | -15 | -0.4% | 810,900 |
| 2016/10/12 | 3,980 | 3,990 | 3,960 | 3,960 | -60 | -1.5% | 962,600 |
| 2016/10/11 | 4,000 | 4,020 | 3,970 | 4,020 | +55 | +1.4% | 1,015,800 |
| 2016/10/07 | 3,960 | 3,990 | 3,945 | 3,965 | +15 | +0.4% | 757,500 |
| 2016/10/06 | 3,950 | 3,960 | 3,920 | 3,950 | +10 | +0.3% | 800,300 |
| 2016/10/05 | 3,965 | 3,965 | 3,930 | 3,940 | -25 | -0.6% | 806,400 |
| 2016/10/04 | 3,965 | 3,965 | 3,935 | 3,965 | +20 | +0.5% | 1,047,800 |
| 2016/10/03 | 3,890 | 3,945 | 3,875 | 3,945 | +80 | +2.1% | 960,100 |
| 2016/09/30 | 3,925 | 3,925 | 3,850 | 3,865 | -90 | -2.3% | 1,608,900 |
| 2016/09/29 | 3,955 | 3,990 | 3,945 | 3,955 | +15 | +0.4% | 909,400 |
| 2016/09/28 | 3,920 | 3,980 | 3,900 | 3,940 | -60 | -1.5% | 1,092,100 |
| 2016/09/27 | 3,910 | 4,000 | 3,895 | 4,000 | +50 | +1.3% | 1,223,600 |
| 2016/09/26 | 4,020 | 4,020 | 3,935 | 3,950 | -60 | -1.5% | 1,175,200 |
| 2016/09/23 | 3,980 | 4,025 | 3,945 | 4,010 | +70 | +1.8% | 1,377,800 |
| 2016/09/21 | 3,920 | 3,975 | 3,890 | 3,940 | +20 | +0.5% | 1,736,700 |
| 2016/09/20 | 3,910 | 3,950 | 3,910 | 3,920 | -15 | -0.4% | 1,223,100 |
| 2016/09/16 | 3,925 | 3,940 | 3,905 | 3,935 | +45 | +1.2% | 1,223,200 |
1951～
2000
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
