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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,721.5 | 2,729 | 2,690 | 2,720 | +18 | +0.7% | 2,663,700 |
| 2024/06/07 | 2,691.5 | 2,711 | 2,671 | 2,702 | +8.5 | +0.3% | 2,395,400 |
| 2024/06/06 | 2,719 | 2,744 | 2,685.5 | 2,693.5 | +10.5 | +0.4% | 3,696,400 |
| 2024/06/05 | 2,628 | 2,692 | 2,618 | 2,683 | +56.5 | +2.2% | 2,638,500 |
| 2024/06/04 | 2,633 | 2,670 | 2,606.5 | 2,626.5 | -53.5 | -2% | 3,607,700 |
| 2024/06/03 | 2,662.5 | 2,695.5 | 2,650 | 2,680 | +10 | +0.4% | 2,404,600 |
| 2024/05/31 | 2,670 | 2,685 | 2,644.5 | 2,670 | +50 | +1.9% | 7,797,900 |
| 2024/05/30 | 2,654 | 2,675 | 2,542.5 | 2,620 | -74 | -2.7% | 4,722,500 |
| 2024/05/29 | 2,679 | 2,709 | 2,669.5 | 2,694 | +4.5 | +0.2% | 2,239,900 |
| 2024/05/28 | 2,703 | 2,715 | 2,679 | 2,689.5 | -10 | -0.4% | 1,622,000 |
| 2024/05/27 | 2,660.5 | 2,699.5 | 2,659.5 | 2,699.5 | +54.5 | +2.1% | 1,815,000 |
| 2024/05/24 | 2,591 | 2,657 | 2,587.5 | 2,645 | -32.5 | -1.2% | 1,976,300 |
| 2024/05/23 | 2,648.5 | 2,689 | 2,622.5 | 2,677.5 | +43 | +1.6% | 2,256,200 |
| 2024/05/22 | 2,716.5 | 2,716.5 | 2,626 | 2,634.5 | -63 | -2.3% | 2,971,800 |
| 2024/05/21 | 2,797.5 | 2,798 | 2,686 | 2,697.5 | -76.5 | -2.8% | 2,406,500 |
| 2024/05/20 | 2,700 | 2,815 | 2,685 | 2,774 | +50.5 | +1.9% | 4,574,200 |
| 2024/05/17 | 2,755 | 2,755 | 2,675 | 2,723.5 | -71.5 | -2.6% | 4,163,300 |
| 2024/05/16 | 2,788 | 2,816.5 | 2,730 | 2,795 | +85 | +3.1% | 4,606,200 |
| 2024/05/15 | 2,800 | 2,801 | 2,697.5 | 2,710 | +45.5 | +1.7% | 4,225,000 |
| 2024/05/14 | 2,698.5 | 2,700 | 2,635.5 | 2,664.5 | +1 | ±0% | 3,748,100 |
| 2024/05/13 | 2,630 | 2,663.5 | 2,612 | 2,663.5 | +36.5 | +1.4% | 2,329,500 |
| 2024/05/10 | 2,648.5 | 2,672.5 | 2,623 | 2,627 | +23.5 | +0.9% | 3,068,600 |
| 2024/05/09 | 2,595.5 | 2,634 | 2,585 | 2,603.5 | +24 | +0.9% | 1,759,100 |
| 2024/05/08 | 2,655 | 2,659.5 | 2,563 | 2,579.5 | -87 | -3.3% | 3,437,700 |
| 2024/05/07 | 2,679 | 2,695 | 2,651 | 2,666.5 | +3.5 | +0.1% | 2,573,200 |
| 2024/05/02 | 2,618 | 2,679 | 2,613 | 2,663 | +4 | +0.2% | 1,700,800 |
| 2024/05/01 | 2,661 | 2,676 | 2,636.5 | 2,659 | -34.5 | -1.3% | 2,634,100 |
| 2024/04/30 | 2,659 | 2,729.5 | 2,656 | 2,693.5 | +83 | +3.2% | 3,760,300 |
| 2024/04/26 | 2,575 | 2,618 | 2,566 | 2,610.5 | +13 | +0.5% | 2,761,500 |
| 2024/04/25 | 2,649 | 2,667.5 | 2,593 | 2,597.5 | -82.5 | -3.1% | 3,123,200 |
| 2024/04/24 | 2,653.5 | 2,689.5 | 2,625.5 | 2,680 | +60 | +2.3% | 2,909,700 |
| 2024/04/23 | 2,607 | 2,643.5 | 2,607 | 2,620 | +17.5 | +0.7% | 2,469,300 |
| 2024/04/22 | 2,599 | 2,612.5 | 2,550.5 | 2,602.5 | +64 | +2.5% | 3,445,000 |
| 2024/04/19 | 2,532 | 2,565 | 2,513 | 2,538.5 | -36 | -1.4% | 3,972,900 |
| 2024/04/18 | 2,580 | 2,592 | 2,544 | 2,574.5 | -22 | -0.8% | 3,006,400 |
| 2024/04/17 | 2,644 | 2,661.5 | 2,595.5 | 2,596.5 | -44.5 | -1.7% | 2,613,400 |
| 2024/04/16 | 2,573 | 2,657 | 2,552 | 2,641 | +53.5 | +2.1% | 3,536,500 |
| 2024/04/15 | 2,580 | 2,598 | 2,566.5 | 2,587.5 | -31 | -1.2% | 2,329,700 |
| 2024/04/12 | 2,612 | 2,639.5 | 2,597.5 | 2,618.5 | +53.5 | +2.1% | 4,229,500 |
| 2024/04/11 | 2,564.5 | 2,572.5 | 2,539 | 2,565 | -49.5 | -1.9% | 3,812,200 |
| 2024/04/10 | 2,640 | 2,643 | 2,605.5 | 2,614.5 | -32 | -1.2% | 2,512,900 |
| 2024/04/09 | 2,665 | 2,670 | 2,600 | 2,646.5 | -8 | -0.3% | 2,850,800 |
| 2024/04/08 | 2,684 | 2,695 | 2,642.5 | 2,654.5 | -3.5 | -0.1% | 2,687,700 |
| 2024/04/05 | 2,656 | 2,684.5 | 2,627 | 2,658 | -47.5 | -1.8% | 2,927,400 |
| 2024/04/04 | 2,698.5 | 2,742.5 | 2,676.5 | 2,705.5 | +48.5 | +1.8% | 3,949,800 |
| 2024/04/03 | 2,675 | 2,718 | 2,657 | 2,657 | -42.5 | -1.6% | 4,107,300 |
| 2024/04/02 | 2,730 | 2,752 | 2,690.5 | 2,699.5 | -37 | -1.4% | 3,027,000 |
| 2024/04/01 | 2,788 | 2,804 | 2,712 | 2,736.5 | +7.5 | +0.3% | 2,365,500 |
| 2024/03/29 | 2,725 | 2,751 | 2,693.5 | 2,729 | -30.5 | -1.1% | 7,188,600 |
| 2024/03/28 | 2,890 | 2,890 | 2,742.5 | 2,759.5 | -2,871.5 | -51% | 3,608,900 |
201～
250
件表示中 / 3673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 | 276,800円 | +9.6% | +18.6% | 0.94% | 32.79倍 | 3.11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 | 1,564,000円 | +14.0% | +8.3% | 0.70% | 27.03倍 | 5.57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 | 184,300円 | +6.6% | +307.2% | 1.09% | 19.79倍 | 2.96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 | 363,100円 | +5.5% | -2.5% | 1.71% | 18.09倍 | 2.14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 | 216,500円 | +8.6% | +16.2% | 1.12% | 31.27倍 | 3.72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
