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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,000 | 5,021 | 4,939 | 4,949 | -17 | -0.3% | 1,252,000 |
| 2024/01/29 | 4,956 | 4,984 | 4,928 | 4,966 | +33 | +0.7% | 1,474,000 |
| 2024/01/26 | 4,998 | 4,998 | 4,921 | 4,933 | -65 | -1.3% | 1,415,800 |
| 2024/01/25 | 4,989 | 5,018 | 4,954 | 4,998 | -22 | -0.4% | 1,568,500 |
| 2024/01/24 | 5,082 | 5,100 | 4,998 | 5,020 | -129 | -2.5% | 1,567,800 |
| 2024/01/23 | 5,155 | 5,255 | 5,131 | 5,149 | +65 | +1.3% | 2,367,100 |
| 2024/01/22 | 5,092 | 5,140 | 5,058 | 5,084 | +29 | +0.6% | 2,089,200 |
| 2024/01/19 | 5,070 | 5,113 | 5,028 | 5,055 | +48 | +1% | 1,606,100 |
| 2024/01/18 | 4,994 | 5,040 | 4,966 | 5,007 | -9 | -0.2% | 1,671,900 |
| 2024/01/17 | 5,100 | 5,135 | 5,010 | 5,016 | -45 | -0.9% | 1,959,000 |
| 2024/01/16 | 5,091 | 5,131 | 5,037 | 5,061 | -11 | -0.2% | 1,363,800 |
| 2024/01/15 | 5,059 | 5,114 | 5,008 | 5,072 | +5 | +0.1% | 1,602,600 |
| 2024/01/12 | 5,150 | 5,152 | 5,003 | 5,067 | +87 | +1.7% | 3,705,500 |
| 2024/01/11 | 5,017 | 5,062 | 4,980 | 4,980 | -24 | -0.5% | 2,217,900 |
| 2024/01/10 | 4,860 | 5,019 | 4,856 | 5,004 | +177 | +3.7% | 2,592,800 |
| 2024/01/09 | 4,732 | 4,858 | 4,729 | 4,827 | +155 | +3.3% | 2,365,500 |
| 2024/01/05 | 4,742 | 4,747 | 4,671 | 4,672 | -19 | -0.4% | 1,824,700 |
| 2024/01/04 | 4,588 | 4,698 | 4,534 | 4,691 | +69 | +1.5% | 2,176,000 |
| 2023/12/29 | 4,606 | 4,642 | 4,573 | 4,622 | +9 | +0.2% | 1,457,300 |
| 2023/12/28 | 4,634 | 4,651 | 4,609 | 4,613 | -52 | -1.1% | 743,300 |
| 2023/12/27 | 4,650 | 4,706 | 4,628 | 4,665 | +54 | +1.2% | 1,829,500 |
| 2023/12/26 | 4,603 | 4,624 | 4,579 | 4,611 | +1 | ±0% | 919,200 |
| 2023/12/25 | 4,624 | 4,629 | 4,575 | 4,610 | +56 | +1.2% | 711,600 |
| 2023/12/22 | 4,586 | 4,597 | 4,545 | 4,554 | -14 | -0.3% | 1,426,600 |
| 2023/12/21 | 4,649 | 4,665 | 4,558 | 4,568 | -169 | -3.6% | 2,193,800 |
| 2023/12/20 | 4,686 | 4,784 | 4,686 | 4,737 | +56 | +1.2% | 2,216,000 |
| 2023/12/19 | 4,688 | 4,702 | 4,574 | 4,681 | +9 | +0.2% | 1,716,900 |
| 2023/12/18 | 4,630 | 4,695 | 4,620 | 4,672 | +25 | +0.5% | 2,184,900 |
| 2023/12/15 | 4,693 | 4,701 | 4,641 | 4,647 | -47 | -1% | 5,255,000 |
| 2023/12/14 | 4,790 | 4,790 | 4,644 | 4,694 | -52 | -1.1% | 2,282,300 |
| 2023/12/13 | 4,739 | 4,759 | 4,711 | 4,746 | +77 | +1.6% | 1,707,600 |
| 2023/12/12 | 4,788 | 4,796 | 4,655 | 4,669 | -87 | -1.8% | 2,030,800 |
| 2023/12/11 | 4,769 | 4,840 | 4,756 | 4,756 | +34 | +0.7% | 1,637,000 |
| 2023/12/08 | 4,800 | 4,802 | 4,668 | 4,722 | -19 | -0.4% | 3,780,600 |
| 2023/12/07 | 4,755 | 4,816 | 4,728 | 4,741 | -23 | -0.5% | 2,834,100 |
| 2023/12/06 | 4,700 | 4,764 | 4,684 | 4,764 | +120 | +2.6% | 1,709,000 |
| 2023/12/05 | 4,650 | 4,703 | 4,621 | 4,644 | -55 | -1.2% | 1,989,200 |
| 2023/12/04 | 4,682 | 4,722 | 4,655 | 4,699 | -1 | ±0% | 1,603,300 |
| 2023/12/01 | 4,715 | 4,744 | 4,695 | 4,700 | -18 | -0.4% | 1,858,300 |
| 2023/11/30 | 4,695 | 4,720 | 4,653 | 4,718 | +10 | +0.2% | 2,101,700 |
| 2023/11/29 | 4,740 | 4,742 | 4,652 | 4,708 | -50 | -1.1% | 1,379,400 |
| 2023/11/28 | 4,780 | 4,794 | 4,734 | 4,758 | +8 | +0.2% | 1,982,400 |
| 2023/11/27 | 4,808 | 4,839 | 4,720 | 4,750 | -33 | -0.7% | 2,261,400 |
| 2023/11/24 | 4,712 | 4,837 | 4,712 | 4,783 | +127 | +2.7% | 3,160,900 |
| 2023/11/22 | 4,623 | 4,658 | 4,585 | 4,656 | ±0 | ±0% | 2,075,100 |
| 2023/11/21 | 4,748 | 4,770 | 4,651 | 4,656 | -116 | -2.4% | 2,562,500 |
| 2023/11/20 | 4,723 | 4,814 | 4,697 | 4,772 | +53 | +1.1% | 2,749,400 |
| 2023/11/17 | 4,707 | 4,732 | 4,692 | 4,719 | +29 | +0.6% | 2,308,200 |
| 2023/11/16 | 4,706 | 4,725 | 4,643 | 4,690 | -41 | -0.9% | 2,699,100 |
| 2023/11/15 | 4,635 | 4,746 | 4,549 | 4,731 | +486 | +11.4% | 6,202,900 |
201～
250
件表示中 / 3585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 | 303,800円 | +9.6% | +18.6% | 0.86% | 36.13倍 | 3.42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 | 1,947,000円 | +13.3% | +1.5% | 0.56% | 35.65倍 | 7.04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 | 247,800円 | +7.8% | +374.1% | 0.81% | 23.26倍 | 4.00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 | 428,300円 | +5.5% | +0.1% | 1.45% | 21.71倍 | 2.57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 | 261,900円 | +8.6% | +16.2% | 0.93% | 37.84倍 | 4.70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
