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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 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 |
| 2016/02/08 | 3,950 | 4,095 | 3,935 | 4,080 | +80 | +2% | 2,171,700 |
| 2016/02/05 | 4,035 | 4,190 | 3,965 | 4,000 | +215 | +5.7% | 4,957,500 |
| 2016/02/04 | 3,805 | 3,830 | 3,740 | 3,785 | -50 | -1.3% | 1,275,500 |
| 2016/02/03 | 3,860 | 3,890 | 3,780 | 3,835 | -85 | -2.2% | 1,714,700 |
| 2016/02/02 | 3,820 | 3,945 | 3,815 | 3,920 | +60 | +1.6% | 1,309,500 |
| 2016/02/01 | 3,800 | 3,875 | 3,795 | 3,860 | +80 | +2.1% | 1,630,700 |
| 2016/01/29 | 3,685 | 3,810 | 3,590 | 3,780 | +160 | +4.4% | 3,333,800 |
| 2016/01/28 | 3,620 | 3,655 | 3,565 | 3,620 | -25 | -0.7% | 1,090,800 |
| 2016/01/27 | 3,585 | 3,660 | 3,580 | 3,645 | +100 | +2.8% | 1,164,000 |
| 2016/01/26 | 3,555 | 3,590 | 3,530 | 3,545 | -70 | -1.9% | 1,724,100 |
| 2016/01/25 | 3,625 | 3,640 | 3,570 | 3,615 | +40 | +1.1% | 1,361,500 |
| 2016/01/22 | 3,545 | 3,595 | 3,465 | 3,575 | +150 | +4.4% | 2,125,600 |
| 2016/01/21 | 3,490 | 3,580 | 3,415 | 3,425 | -80 | -2.3% | 2,340,400 |
| 2016/01/20 | 3,600 | 3,615 | 3,495 | 3,505 | -80 | -2.2% | 2,095,600 |
| 2016/01/19 | 3,560 | 3,610 | 3,540 | 3,585 | ±0 | ±0% | 1,768,200 |
| 2016/01/18 | 3,610 | 3,655 | 3,560 | 3,585 | -85 | -2.3% | 2,038,200 |
| 2016/01/15 | 3,735 | 3,750 | 3,645 | 3,670 | +5 | +0.1% | 1,534,900 |
| 2016/01/14 | 3,625 | 3,670 | 3,590 | 3,665 | -30 | -0.8% | 1,974,100 |
| 2016/01/13 | 3,625 | 3,700 | 3,600 | 3,695 | +115 | +3.2% | 1,383,500 |
| 2016/01/12 | 3,600 | 3,665 | 3,560 | 3,580 | -105 | -2.8% | 2,086,500 |
| 2016/01/08 | 3,590 | 3,745 | 3,590 | 3,685 | +30 | +0.8% | 2,787,600 |
2251～
2300
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
