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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 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 |
2101～
2150
件表示中 / 3715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 | 260,500円 | +1.3% | +25.5% | 1.15% | 26.86倍 | 2.81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 | 1,647,500円 | +6.2% | +11.6% | 1.52% | 25.67倍 | 5.80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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.95倍 | 2.93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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94倍 | 1.98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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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
