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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 4,300 | 4,411 | 4,289 | 4,376 | +55 | +1.3% | 1,414,600 |
| 2023/07/20 | 4,440 | 4,440 | 4,307 | 4,321 | -134 | -3% | 1,527,500 |
| 2023/07/19 | 4,445 | 4,468 | 4,427 | 4,455 | +56 | +1.3% | 1,012,400 |
| 2023/07/18 | 4,397 | 4,429 | 4,372 | 4,399 | +44 | +1% | 1,329,600 |
| 2023/07/14 | 4,381 | 4,449 | 4,330 | 4,355 | -23 | -0.5% | 2,867,900 |
| 2023/07/13 | 4,308 | 4,394 | 4,292 | 4,378 | +87 | +2% | 1,578,300 |
| 2023/07/12 | 4,326 | 4,330 | 4,267 | 4,291 | -53 | -1.2% | 1,510,700 |
| 2023/07/11 | 4,338 | 4,368 | 4,315 | 4,344 | +48 | +1.1% | 1,777,700 |
| 2023/07/10 | 4,316 | 4,337 | 4,265 | 4,296 | -25 | -0.6% | 2,616,700 |
| 2023/07/07 | 4,344 | 4,369 | 4,301 | 4,321 | -69 | -1.6% | 2,323,600 |
| 2023/07/06 | 4,447 | 4,451 | 4,370 | 4,390 | -75 | -1.7% | 1,822,000 |
| 2023/07/05 | 4,489 | 4,507 | 4,453 | 4,465 | -73 | -1.6% | 1,839,400 |
| 2023/07/04 | 4,530 | 4,563 | 4,500 | 4,538 | -36 | -0.8% | 1,573,000 |
| 2023/07/03 | 4,600 | 4,616 | 4,555 | 4,574 | +12 | +0.3% | 1,412,500 |
| 2023/06/30 | 4,578 | 4,595 | 4,517 | 4,562 | -69 | -1.5% | 2,695,500 |
| 2023/06/29 | 4,571 | 4,690 | 4,569 | 4,631 | +105 | +2.3% | 2,920,300 |
| 2023/06/28 | 4,509 | 4,544 | 4,475 | 4,526 | +87 | +2% | 2,115,000 |
| 2023/06/27 | 4,523 | 4,523 | 4,400 | 4,439 | -110 | -2.4% | 1,859,600 |
| 2023/06/26 | 4,555 | 4,577 | 4,495 | 4,549 | -21 | -0.5% | 1,384,200 |
| 2023/06/23 | 4,654 | 4,680 | 4,537 | 4,570 | -86 | -1.8% | 1,957,700 |
| 2023/06/22 | 4,690 | 4,747 | 4,653 | 4,656 | -59 | -1.3% | 1,967,900 |
| 2023/06/21 | 4,760 | 4,772 | 4,676 | 4,715 | -4 | -0.1% | 2,940,200 |
| 2023/06/20 | 4,708 | 4,725 | 4,670 | 4,719 | +15 | +0.3% | 3,259,000 |
| 2023/06/19 | 4,681 | 4,723 | 4,674 | 4,704 | +79 | +1.7% | 3,084,600 |
| 2023/06/16 | 4,573 | 4,638 | 4,547 | 4,625 | +39 | +0.9% | 2,739,500 |
| 2023/06/15 | 4,590 | 4,621 | 4,568 | 4,586 | +33 | +0.7% | 2,670,900 |
| 2023/06/14 | 4,499 | 4,571 | 4,467 | 4,553 | +72 | +1.6% | 2,608,700 |
| 2023/06/13 | 4,487 | 4,502 | 4,445 | 4,481 | +15 | +0.3% | 2,201,500 |
| 2023/06/12 | 4,453 | 4,484 | 4,428 | 4,466 | +34 | +0.8% | 1,624,600 |
| 2023/06/09 | 4,418 | 4,442 | 4,345 | 4,432 | +84 | +1.9% | 3,811,700 |
| 2023/06/08 | 4,374 | 4,385 | 4,307 | 4,348 | -35 | -0.8% | 2,490,700 |
| 2023/06/07 | 4,451 | 4,488 | 4,371 | 4,383 | -58 | -1.3% | 3,136,800 |
| 2023/06/06 | 4,405 | 4,460 | 4,385 | 4,441 | -3 | -0.1% | 1,923,800 |
| 2023/06/05 | 4,411 | 4,446 | 4,387 | 4,444 | +96 | +2.2% | 2,309,300 |
| 2023/06/02 | 4,310 | 4,351 | 4,301 | 4,348 | +47 | +1.1% | 2,492,000 |
| 2023/06/01 | 4,286 | 4,309 | 4,261 | 4,301 | +55 | +1.3% | 2,605,700 |
| 2023/05/31 | 4,209 | 4,279 | 4,184 | 4,246 | +5 | +0.1% | 8,450,300 |
| 2023/05/30 | 4,249 | 4,255 | 4,182 | 4,241 | +18 | +0.4% | 2,397,400 |
| 2023/05/29 | 4,241 | 4,241 | 4,187 | 4,223 | +76 | +1.8% | 3,287,400 |
| 2023/05/26 | 4,184 | 4,189 | 4,134 | 4,147 | -11 | -0.3% | 2,213,500 |
| 2023/05/25 | 4,145 | 4,208 | 4,133 | 4,158 | -31 | -0.7% | 2,332,300 |
| 2023/05/24 | 4,230 | 4,236 | 4,184 | 4,189 | -122 | -2.8% | 3,017,500 |
| 2023/05/23 | 4,242 | 4,343 | 4,240 | 4,311 | +72 | +1.7% | 4,101,100 |
| 2023/05/22 | 4,155 | 4,239 | 4,155 | 4,239 | +85 | +2% | 2,506,800 |
| 2023/05/19 | 4,116 | 4,187 | 4,113 | 4,154 | +37 | +0.9% | 2,595,900 |
| 2023/05/18 | 4,118 | 4,138 | 4,092 | 4,117 | +102 | +2.5% | 2,862,100 |
| 2023/05/17 | 4,097 | 4,102 | 3,998 | 4,015 | -126 | -3% | 3,366,800 |
| 2023/05/16 | 4,229 | 4,238 | 4,122 | 4,141 | -101 | -2.4% | 3,746,800 |
| 2023/05/15 | 4,237 | 4,244 | 4,188 | 4,242 | +43 | +1% | 2,043,900 |
| 2023/05/12 | 4,198 | 4,240 | 4,181 | 4,199 | +67 | +1.6% | 3,258,000 |
201～
250
件表示中 / 3457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 | 280,200円 | +6.3% | +17.2% | 0.93% | 34.10倍 | 3.14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 | 1,898,000円 | +6.2% | +1.5% | 0.58% | 35.02倍 | 6.87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 | 254,400円 | +9.1% | +376.9% | 0.79% | 24.50倍 | 3.91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 | 438,100円 | +2.6% | +0.1% | 1.42% | 22.26倍 | 2.62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 | 231,500円 | +11.4% | +13.1% | 0.71% | 42.29倍 | 4.56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
