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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,930 | 3,935 | 3,880 | 3,890 | -65 | -1.6% | 1,257,000 |
| 2016/09/14 | 3,955 | 4,000 | 3,945 | 3,955 | -20 | -0.5% | 889,300 |
| 2016/09/13 | 3,990 | 3,995 | 3,955 | 3,975 | +40 | +1% | 654,100 |
| 2016/09/12 | 3,945 | 3,980 | 3,920 | 3,935 | -50 | -1.3% | 909,500 |
| 2016/09/09 | 4,075 | 4,080 | 3,985 | 3,985 | -35 | -0.9% | 2,353,700 |
| 2016/09/08 | 3,965 | 4,025 | 3,960 | 4,020 | +45 | +1.1% | 1,428,400 |
| 2016/09/07 | 3,920 | 3,985 | 3,895 | 3,975 | +10 | +0.3% | 1,947,700 |
| 2016/09/06 | 3,945 | 3,995 | 3,945 | 3,965 | +5 | +0.1% | 1,638,400 |
| 2016/09/05 | 3,965 | 3,985 | 3,920 | 3,960 | +20 | +0.5% | 1,175,800 |
| 2016/09/02 | 3,970 | 3,995 | 3,920 | 3,940 | -40 | -1% | 2,162,700 |
| 2016/09/01 | 4,000 | 4,025 | 3,960 | 3,980 | -45 | -1.1% | 2,009,400 |
| 2016/08/31 | 4,100 | 4,110 | 4,000 | 4,025 | -85 | -2.1% | 1,734,100 |
| 2016/08/30 | 4,070 | 4,110 | 4,065 | 4,110 | +15 | +0.4% | 921,700 |
| 2016/08/29 | 4,125 | 4,135 | 4,060 | 4,095 | +45 | +1.1% | 1,700,000 |
| 2016/08/26 | 4,135 | 4,170 | 4,020 | 4,050 | -210 | -4.9% | 2,869,100 |
| 2016/08/25 | 4,230 | 4,290 | 4,215 | 4,260 | +5 | +0.1% | 2,023,400 |
| 2016/08/24 | 4,160 | 4,260 | 4,160 | 4,255 | +45 | +1.1% | 1,225,300 |
| 2016/08/23 | 4,195 | 4,275 | 4,190 | 4,210 | ±0 | ±0% | 1,084,300 |
| 2016/08/22 | 4,200 | 4,230 | 4,170 | 4,210 | +55 | +1.3% | 868,500 |
| 2016/08/19 | 4,215 | 4,215 | 4,120 | 4,155 | -40 | -1% | 1,148,700 |
| 2016/08/18 | 4,250 | 4,285 | 4,190 | 4,195 | -85 | -2% | 1,329,400 |
| 2016/08/17 | 4,285 | 4,315 | 4,260 | 4,280 | -30 | -0.7% | 973,000 |
| 2016/08/16 | 4,470 | 4,470 | 4,305 | 4,310 | -140 | -3.1% | 1,677,000 |
| 2016/08/15 | 4,480 | 4,490 | 4,440 | 4,450 | -65 | -1.4% | 741,200 |
| 2016/08/12 | 4,475 | 4,515 | 4,435 | 4,515 | +90 | +2% | 2,003,400 |
| 2016/08/10 | 4,305 | 4,450 | 4,290 | 4,425 | +75 | +1.7% | 1,592,500 |
| 2016/08/09 | 4,290 | 4,360 | 4,275 | 4,350 | +35 | +0.8% | 1,127,100 |
| 2016/08/08 | 4,375 | 4,375 | 4,240 | 4,315 | -25 | -0.6% | 1,522,600 |
| 2016/08/05 | 4,475 | 4,515 | 4,255 | 4,340 | +145 | +3.5% | 3,096,200 |
| 2016/08/04 | 4,215 | 4,225 | 4,140 | 4,195 | -25 | -0.6% | 1,965,500 |
| 2016/08/03 | 4,290 | 4,330 | 4,210 | 4,220 | -210 | -4.7% | 2,401,700 |
| 2016/08/02 | 4,395 | 4,475 | 4,380 | 4,430 | +5 | +0.1% | 1,251,400 |
| 2016/08/01 | 4,375 | 4,475 | 4,360 | 4,425 | -10 | -0.2% | 1,430,100 |
| 2016/07/29 | 4,430 | 4,495 | 4,345 | 4,435 | -35 | -0.8% | 2,035,100 |
| 2016/07/28 | 4,545 | 4,570 | 4,450 | 4,470 | -95 | -2.1% | 1,282,100 |
| 2016/07/27 | 4,620 | 4,665 | 4,565 | 4,565 | -25 | -0.5% | 1,464,900 |
| 2016/07/26 | 4,620 | 4,650 | 4,560 | 4,590 | -45 | -1% | 1,382,900 |
| 2016/07/25 | 4,690 | 4,700 | 4,620 | 4,635 | -30 | -0.6% | 952,900 |
| 2016/07/22 | 4,685 | 4,720 | 4,630 | 4,665 | -55 | -1.2% | 963,400 |
| 2016/07/21 | 4,800 | 4,810 | 4,700 | 4,720 | -55 | -1.2% | 1,061,700 |
| 2016/07/20 | 4,735 | 4,785 | 4,720 | 4,775 | +35 | +0.7% | 1,354,200 |
| 2016/07/19 | 4,715 | 4,750 | 4,650 | 4,740 | +80 | +1.7% | 1,250,300 |
| 2016/07/15 | 4,815 | 4,840 | 4,640 | 4,660 | -165 | -3.4% | 1,869,700 |
| 2016/07/14 | 4,785 | 4,835 | 4,770 | 4,825 | +85 | +1.8% | 1,356,600 |
| 2016/07/13 | 4,780 | 4,810 | 4,725 | 4,740 | +30 | +0.6% | 1,489,100 |
| 2016/07/12 | 4,720 | 4,765 | 4,690 | 4,710 | +80 | +1.7% | 1,806,100 |
| 2016/07/11 | 4,525 | 4,660 | 4,525 | 4,630 | +135 | +3% | 1,352,300 |
| 2016/07/08 | 4,590 | 4,615 | 4,475 | 4,495 | -55 | -1.2% | 2,348,500 |
| 2016/07/07 | 4,500 | 4,560 | 4,455 | 4,550 | -20 | -0.4% | 1,934,700 |
| 2016/07/06 | 4,575 | 4,605 | 4,515 | 4,570 | -5 | -0.1% | 2,284,000 |
2001～
2050
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
