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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,470 | 4,585 | 4,470 | 4,575 | +35 | +0.8% | 1,337,100 |
| 2016/07/04 | 4,495 | 4,550 | 4,475 | 4,540 | +10 | +0.2% | 1,147,700 |
| 2016/07/01 | 4,400 | 4,530 | 4,395 | 4,530 | +185 | +4.3% | 1,485,600 |
| 2016/06/30 | 4,430 | 4,440 | 4,345 | 4,345 | -50 | -1.1% | 1,673,300 |
| 2016/06/29 | 4,440 | 4,445 | 4,365 | 4,395 | +50 | +1.2% | 1,496,600 |
| 2016/06/28 | 4,280 | 4,390 | 4,260 | 4,345 | +30 | +0.7% | 1,308,200 |
| 2016/06/27 | 4,210 | 4,325 | 4,170 | 4,315 | +175 | +4.2% | 1,643,400 |
| 2016/06/24 | 4,480 | 4,485 | 4,120 | 4,140 | -300 | -6.8% | 2,561,700 |
| 2016/06/23 | 4,465 | 4,465 | 4,400 | 4,440 | ±0 | ±0% | 793,600 |
| 2016/06/22 | 4,455 | 4,475 | 4,390 | 4,440 | -55 | -1.2% | 1,113,200 |
| 2016/06/21 | 4,385 | 4,500 | 4,365 | 4,495 | +85 | +1.9% | 998,000 |
| 2016/06/20 | 4,365 | 4,425 | 4,345 | 4,410 | +80 | +1.8% | 1,930,200 |
| 2016/06/17 | 4,385 | 4,405 | 4,315 | 4,330 | +30 | +0.7% | 2,228,400 |
| 2016/06/16 | 4,420 | 4,440 | 4,285 | 4,300 | -145 | -3.3% | 2,046,900 |
| 2016/06/15 | 4,500 | 4,515 | 4,420 | 4,445 | -65 | -1.4% | 1,906,600 |
| 2016/06/14 | 4,540 | 4,570 | 4,490 | 4,510 | -10 | -0.2% | 1,424,600 |
| 2016/06/13 | 4,620 | 4,625 | 4,520 | 4,520 | -165 | -3.5% | 1,237,700 |
| 2016/06/10 | 4,635 | 4,690 | 4,615 | 4,685 | +40 | +0.9% | 2,654,600 |
| 2016/06/09 | 4,625 | 4,665 | 4,615 | 4,645 | -25 | -0.5% | 903,600 |
| 2016/06/08 | 4,680 | 4,680 | 4,585 | 4,670 | +5 | +0.1% | 910,800 |
| 2016/06/07 | 4,680 | 4,680 | 4,615 | 4,665 | +50 | +1.1% | 1,322,300 |
| 2016/06/06 | 4,545 | 4,625 | 4,540 | 4,615 | ±0 | ±0% | 1,147,900 |
| 2016/06/03 | 4,610 | 4,630 | 4,570 | 4,615 | +55 | +1.2% | 1,003,900 |
| 2016/06/02 | 4,650 | 4,670 | 4,540 | 4,560 | -20 | -0.4% | 1,680,600 |
| 2016/06/01 | 4,610 | 4,725 | 4,565 | 4,580 | -80 | -1.7% | 1,472,700 |
| 2016/05/31 | 4,620 | 4,665 | 4,580 | 4,660 | +100 | +2.2% | 3,915,200 |
| 2016/05/30 | 4,540 | 4,565 | 4,515 | 4,560 | +70 | +1.6% | 758,200 |
| 2016/05/27 | 4,490 | 4,505 | 4,455 | 4,490 | +20 | +0.4% | 745,100 |
| 2016/05/26 | 4,470 | 4,510 | 4,450 | 4,470 | +50 | +1.1% | 1,326,300 |
| 2016/05/25 | 4,475 | 4,480 | 4,415 | 4,420 | -10 | -0.2% | 1,310,400 |
| 2016/05/24 | 4,400 | 4,455 | 4,375 | 4,430 | +20 | +0.5% | 1,706,800 |
| 2016/05/23 | 4,400 | 4,415 | 4,355 | 4,410 | +25 | +0.6% | 1,024,100 |
| 2016/05/20 | 4,335 | 4,385 | 4,320 | 4,385 | +40 | +0.9% | 786,600 |
| 2016/05/19 | 4,395 | 4,405 | 4,315 | 4,345 | ±0 | ±0% | 1,066,600 |
| 2016/05/18 | 4,355 | 4,385 | 4,305 | 4,345 | -35 | -0.8% | 1,224,400 |
| 2016/05/17 | 4,340 | 4,405 | 4,320 | 4,380 | +130 | +3.1% | 1,498,500 |
| 2016/05/16 | 4,290 | 4,350 | 4,240 | 4,250 | -55 | -1.3% | 1,159,300 |
| 2016/05/13 | 4,295 | 4,340 | 4,235 | 4,305 | +95 | +2.3% | 2,315,300 |
| 2016/05/12 | 4,150 | 4,220 | 4,125 | 4,210 | +80 | +1.9% | 1,295,000 |
| 2016/05/11 | 4,040 | 4,160 | 4,040 | 4,130 | -120 | -2.8% | 2,234,400 |
| 2016/05/10 | 4,210 | 4,265 | 4,185 | 4,250 | +75 | +1.8% | 1,604,200 |
| 2016/05/09 | 4,240 | 4,240 | 4,150 | 4,175 | ±0 | ±0% | 939,600 |
| 2016/05/06 | 4,185 | 4,220 | 4,125 | 4,175 | +30 | +0.7% | 1,710,900 |
| 2016/05/02 | 4,085 | 4,145 | 4,070 | 4,145 | -80 | -1.9% | 1,614,600 |
| 2016/04/28 | 4,430 | 4,465 | 4,225 | 4,225 | -165 | -3.8% | 2,128,700 |
| 2016/04/27 | 4,430 | 4,440 | 4,355 | 4,390 | +10 | +0.2% | 1,908,600 |
| 2016/04/26 | 4,345 | 4,395 | 4,315 | 4,380 | +5 | +0.1% | 1,060,400 |
| 2016/04/25 | 4,440 | 4,440 | 4,360 | 4,375 | -70 | -1.6% | 1,536,400 |
| 2016/04/22 | 4,360 | 4,445 | 4,350 | 4,445 | +55 | +1.3% | 1,700,100 |
| 2016/04/21 | 4,310 | 4,390 | 4,285 | 4,390 | +150 | +3.5% | 1,786,900 |
2051～
2100
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
