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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
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
