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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,255 | 4,290 | 4,230 | 4,240 | +15 | +0.4% | 1,291,300 |
| 2016/04/19 | 4,190 | 4,240 | 4,175 | 4,225 | +150 | +3.7% | 1,826,500 |
| 2016/04/18 | 4,105 | 4,120 | 4,060 | 4,075 | -125 | -3% | 1,307,300 |
| 2016/04/15 | 4,135 | 4,210 | 4,130 | 4,200 | +10 | +0.2% | 1,291,100 |
| 2016/04/14 | 4,120 | 4,195 | 4,095 | 4,190 | +130 | +3.2% | 1,570,600 |
| 2016/04/13 | 4,010 | 4,070 | 4,000 | 4,060 | +80 | +2% | 1,502,100 |
| 2016/04/12 | 3,965 | 4,000 | 3,950 | 3,980 | -10 | -0.3% | 954,400 |
| 2016/04/11 | 3,990 | 4,010 | 3,935 | 3,990 | -25 | -0.6% | 962,000 |
| 2016/04/08 | 3,970 | 4,065 | 3,935 | 4,015 | +30 | +0.8% | 2,068,600 |
| 2016/04/07 | 3,960 | 4,015 | 3,925 | 3,985 | +30 | +0.8% | 1,353,100 |
| 2016/04/06 | 3,935 | 3,995 | 3,905 | 3,955 | +20 | +0.5% | 1,096,200 |
| 2016/04/05 | 3,990 | 3,990 | 3,915 | 3,935 | -40 | -1% | 1,503,500 |
| 2016/04/04 | 3,915 | 3,995 | 3,905 | 3,975 | +30 | +0.8% | 1,156,400 |
| 2016/04/01 | 4,050 | 4,055 | 3,925 | 3,945 | -90 | -2.2% | 1,867,100 |
| 2016/03/31 | 4,160 | 4,170 | 4,035 | 4,035 | -75 | -1.8% | 1,461,700 |
| 2016/03/30 | 4,135 | 4,180 | 4,100 | 4,110 | -15 | -0.4% | 1,204,500 |
| 2016/03/29 | 4,080 | 4,150 | 4,080 | 4,125 | +5 | +0.1% | 1,087,900 |
| 2016/03/28 | 4,175 | 4,175 | 4,085 | 4,120 | -30 | -0.7% | 1,350,200 |
| 2016/03/25 | 4,165 | 4,175 | 4,145 | 4,150 | +30 | +0.7% | 1,043,500 |
| 2016/03/24 | 4,125 | 4,160 | 4,100 | 4,120 | -5 | -0.1% | 1,446,600 |
| 2016/03/23 | 4,110 | 4,145 | 4,105 | 4,125 | +20 | +0.5% | 1,159,900 |
| 2016/03/22 | 4,080 | 4,150 | 4,065 | 4,105 | +105 | +2.6% | 1,481,300 |
| 2016/03/18 | 4,040 | 4,065 | 3,965 | 4,000 | -50 | -1.2% | 1,715,200 |
| 2016/03/17 | 4,060 | 4,130 | 4,030 | 4,050 | +15 | +0.4% | 1,632,200 |
| 2016/03/16 | 4,000 | 4,055 | 3,990 | 4,035 | ±0 | ±0% | 1,266,200 |
| 2016/03/15 | 4,080 | 4,085 | 4,015 | 4,035 | -40 | -1% | 1,458,800 |
| 2016/03/14 | 4,055 | 4,095 | 4,040 | 4,075 | +65 | +1.6% | 1,401,400 |
| 2016/03/11 | 3,930 | 4,045 | 3,915 | 4,010 | -5 | -0.1% | 4,057,300 |
| 2016/03/10 | 3,990 | 4,035 | 3,970 | 4,015 | +45 | +1.1% | 1,481,900 |
| 2016/03/09 | 3,990 | 4,025 | 3,940 | 3,970 | -20 | -0.5% | 1,667,700 |
| 2016/03/08 | 4,010 | 4,030 | 3,940 | 3,990 | -10 | -0.3% | 1,956,400 |
| 2016/03/07 | 3,995 | 4,040 | 3,980 | 4,000 | +30 | +0.8% | 1,929,900 |
| 2016/03/04 | 3,905 | 3,995 | 3,865 | 3,970 | +75 | +1.9% | 1,767,300 |
| 2016/03/03 | 3,890 | 3,925 | 3,880 | 3,895 | -20 | -0.5% | 1,506,000 |
| 2016/03/02 | 3,910 | 3,970 | 3,870 | 3,915 | +20 | +0.5% | 2,624,400 |
| 2016/03/01 | 3,850 | 3,910 | 3,840 | 3,895 | +35 | +0.9% | 1,669,000 |
| 2016/02/29 | 3,930 | 4,000 | 3,860 | 3,860 | -70 | -1.8% | 2,191,200 |
| 2016/02/26 | 3,950 | 4,020 | 3,930 | 3,930 | +20 | +0.5% | 1,941,400 |
| 2016/02/25 | 3,900 | 3,940 | 3,870 | 3,910 | +20 | +0.5% | 1,986,400 |
| 2016/02/24 | 3,820 | 3,895 | 3,820 | 3,890 | +5 | +0.1% | 1,651,700 |
| 2016/02/23 | 3,900 | 3,920 | 3,850 | 3,885 | ±0 | ±0% | 1,584,900 |
| 2016/02/22 | 3,825 | 3,905 | 3,815 | 3,885 | +35 | +0.9% | 1,883,600 |
| 2016/02/19 | 3,775 | 3,870 | 3,770 | 3,850 | +35 | +0.9% | 1,934,600 |
| 2016/02/18 | 3,820 | 3,860 | 3,800 | 3,815 | +65 | +1.7% | 2,564,700 |
| 2016/02/17 | 3,810 | 3,855 | 3,685 | 3,750 | -115 | -3% | 2,749,600 |
| 2016/02/16 | 3,860 | 3,955 | 3,845 | 3,865 | -15 | -0.4% | 2,672,300 |
| 2016/02/15 | 3,810 | 3,905 | 3,790 | 3,880 | +185 | +5% | 3,059,300 |
| 2016/02/12 | 3,700 | 3,770 | 3,605 | 3,695 | -125 | -3.3% | 4,346,100 |
| 2016/02/10 | 3,920 | 3,920 | 3,760 | 3,820 | -60 | -1.5% | 3,102,700 |
| 2016/02/09 | 3,920 | 3,965 | 3,835 | 3,880 | -200 | -4.9% | 2,670,600 |
2101～
2150
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
