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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 2015/01/30 | 2,929 | 2,954 | 2,915 | 2,941 | +35 | +1.2% | 1,369,800 |
| 2015/01/29 | 2,885 | 2,954 | 2,884 | 2,906 | +15 | +0.5% | 1,766,600 |
| 2015/01/28 | 2,885 | 2,900 | 2,854 | 2,891 | +9 | +0.3% | 1,812,700 |
| 2015/01/27 | 2,847 | 2,886 | 2,828 | 2,882 | +64 | +2.3% | 1,684,500 |
| 2015/01/26 | 2,772 | 2,820 | 2,767 | 2,818 | +28 | +1% | 1,072,100 |
| 2015/01/23 | 2,795 | 2,795 | 2,767 | 2,790 | +43 | +1.6% | 984,900 |
| 2015/01/22 | 2,740 | 2,747 | 2,715 | 2,747 | -8 | -0.3% | 1,263,100 |
| 2015/01/21 | 2,791 | 2,812 | 2,737 | 2,755 | -36 | -1.3% | 1,324,500 |
| 2015/01/20 | 2,732 | 2,791 | 2,721 | 2,791 | +43 | +1.6% | 1,005,500 |
| 2015/01/19 | 2,740 | 2,749 | 2,701 | 2,748 | +48 | +1.8% | 1,185,000 |
| 2015/01/16 | 2,700 | 2,722 | 2,637 | 2,700 | -73 | -2.6% | 2,283,900 |
| 2015/01/15 | 2,721 | 2,780 | 2,719 | 2,773 | +56 | +2.1% | 1,123,000 |
| 2015/01/14 | 2,715 | 2,765 | 2,707 | 2,717 | -30 | -1.1% | 1,670,400 |
| 2015/01/13 | 2,707 | 2,747 | 2,679 | 2,747 | +1 | ±0% | 1,436,800 |
| 2015/01/09 | 2,739 | 2,760 | 2,729 | 2,746 | +44 | +1.6% | 2,203,700 |
| 2015/01/08 | 2,675 | 2,719 | 2,662 | 2,702 | +40 | +1.5% | 1,325,000 |
| 2015/01/07 | 2,655 | 2,690 | 2,655 | 2,662 | -28 | -1% | 1,535,800 |
| 2015/01/06 | 2,730 | 2,757 | 2,689 | 2,690 | -111 | -4% | 2,094,700 |
| 2015/01/05 | 2,731 | 2,817 | 2,730 | 2,801 | +44 | +1.6% | 1,333,600 |
| 2014/12/30 | 2,787 | 2,809 | 2,755 | 2,757 | -45 | -1.6% | 944,200 |
| 2014/12/29 | 2,860 | 2,860 | 2,769 | 2,802 | -28 | -1% | 1,038,300 |
2501～
2550
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
