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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 3,325 | 3,370 | 3,275 | 3,285 | -5 | -0.2% | 1,242,400 |
| 2015/04/10 | 3,285 | 3,320 | 3,240 | 3,290 | +25 | +0.8% | 2,823,400 |
| 2015/04/09 | 3,205 | 3,270 | 3,205 | 3,265 | +85 | +2.7% | 1,279,000 |
| 2015/04/08 | 3,200 | 3,220 | 3,180 | 3,180 | -5 | -0.2% | 1,250,700 |
| 2015/04/07 | 3,145 | 3,195 | 3,135 | 3,185 | +45 | +1.4% | 1,187,000 |
| 2015/04/06 | 3,135 | 3,185 | 3,125 | 3,140 | -45 | -1.4% | 1,175,300 |
| 2015/04/03 | 3,170 | 3,195 | 3,160 | 3,185 | -15 | -0.5% | 992,300 |
| 2015/04/02 | 3,210 | 3,230 | 3,175 | 3,200 | +25 | +0.8% | 1,577,300 |
| 2015/04/01 | 3,175 | 3,215 | 3,115 | 3,175 | +5 | +0.2% | 2,396,800 |
| 2015/03/31 | 3,270 | 3,290 | 3,170 | 3,170 | -50 | -1.6% | 2,145,600 |
| 2015/03/30 | 3,180 | 3,240 | 3,155 | 3,220 | -5 | -0.2% | 1,962,400 |
| 2015/03/27 | 3,245 | 3,300 | 3,195 | 3,225 | -45 | -1.4% | 1,726,400 |
| 2015/03/26 | 3,300 | 3,320 | 3,255 | 3,270 | -75 | -2.2% | 1,372,400 |
| 2015/03/25 | 3,385 | 3,385 | 3,315 | 3,345 | -20 | -0.6% | 1,193,300 |
| 2015/03/24 | 3,305 | 3,410 | 3,285 | 3,365 | +15 | +0.4% | 1,635,000 |
| 2015/03/23 | 3,375 | 3,390 | 3,340 | 3,350 | -30 | -0.9% | 1,175,300 |
| 2015/03/20 | 3,380 | 3,390 | 3,320 | 3,380 | ±0 | ±0% | 1,917,100 |
| 2015/03/19 | 3,410 | 3,445 | 3,340 | 3,380 | -10 | -0.3% | 2,142,600 |
| 2015/03/18 | 3,315 | 3,400 | 3,315 | 3,390 | +75 | +2.3% | 1,503,400 |
| 2015/03/17 | 3,320 | 3,330 | 3,305 | 3,315 | +45 | +1.4% | 985,600 |
| 2015/03/16 | 3,290 | 3,330 | 3,265 | 3,270 | -15 | -0.5% | 1,141,300 |
| 2015/03/13 | 3,330 | 3,340 | 3,285 | 3,285 | -20 | -0.6% | 4,140,900 |
| 2015/03/12 | 3,255 | 3,310 | 3,255 | 3,305 | +85 | +2.6% | 1,142,800 |
| 2015/03/11 | 3,210 | 3,255 | 3,210 | 3,220 | +25 | +0.8% | 861,000 |
| 2015/03/10 | 3,265 | 3,290 | 3,170 | 3,195 | -40 | -1.2% | 1,502,700 |
| 2015/03/09 | 3,230 | 3,260 | 3,210 | 3,235 | -20 | -0.6% | 1,385,200 |
| 2015/03/06 | 3,225 | 3,265 | 3,225 | 3,255 | +10 | +0.3% | 1,240,900 |
| 2015/03/05 | 3,235 | 3,280 | 3,230 | 3,245 | +20 | +0.6% | 857,000 |
| 2015/03/04 | 3,215 | 3,250 | 3,205 | 3,225 | -25 | -0.8% | 910,800 |
| 2015/03/03 | 3,305 | 3,320 | 3,230 | 3,250 | -45 | -1.4% | 1,286,500 |
| 2015/03/02 | 3,330 | 3,360 | 3,290 | 3,295 | -5 | -0.2% | 1,437,000 |
| 2015/02/27 | 3,290 | 3,310 | 3,275 | 3,300 | +45 | +1.4% | 1,841,100 |
| 2015/02/26 | 3,205 | 3,280 | 3,195 | 3,255 | +15 | +0.5% | 1,795,400 |
| 2015/02/25 | 3,190 | 3,270 | 3,160 | 3,240 | +50 | +1.6% | 2,061,700 |
| 2015/02/24 | 3,150 | 3,190 | 3,100 | 3,190 | +55 | +1.8% | 1,721,700 |
| 2015/02/23 | 3,210 | 3,225 | 3,105 | 3,135 | +35 | +1.1% | 1,650,400 |
| 2015/02/20 | 3,110 | 3,125 | 3,090 | 3,100 | +5 | +0.2% | 1,154,500 |
| 2015/02/19 | 3,130 | 3,160 | 3,090 | 3,095 | -50 | -1.6% | 1,509,900 |
| 2015/02/18 | 3,100 | 3,150 | 3,090 | 3,145 | +70 | +2.3% | 1,502,800 |
| 2015/02/17 | 3,050 | 3,080 | 3,035 | 3,075 | -15 | -0.5% | 997,900 |
| 2015/02/16 | 3,080 | 3,110 | 3,065 | 3,090 | +5 | +0.2% | 1,004,300 |
| 2015/02/13 | 3,120 | 3,130 | 3,065 | 3,085 | -75 | -2.4% | 2,080,600 |
| 2015/02/12 | 3,125 | 3,175 | 3,105 | 3,160 | +80 | +2.6% | 1,323,500 |
| 2015/02/10 | 3,100 | 3,145 | 3,050 | 3,080 | -45 | -1.4% | 1,678,400 |
| 2015/02/09 | 3,180 | 3,200 | 3,105 | 3,125 | -5 | -0.2% | 1,135,300 |
| 2015/02/06 | 3,100 | 3,130 | 3,060 | 3,130 | +50 | +1.6% | 1,640,700 |
| 2015/02/05 | 3,095 | 3,100 | 3,040 | 3,080 | -20 | -0.6% | 1,913,700 |
| 2015/02/04 | 3,100 | 3,105 | 3,005 | 3,100 | +180 | +6.2% | 2,523,300 |
| 2015/02/03 | 2,950 | 2,969 | 2,903 | 2,920 | -14 | -0.5% | 1,709,800 |
| 2015/02/02 | 2,926 | 2,945 | 2,901 | 2,934 | -7 | -0.2% | 1,750,100 |
2351～
2400
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
