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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 2,980 | 3,025 | 2,972 | 3,000 | +34 | +1.1% | 1,970,200 |
| 2015/06/23 | 2,900 | 2,968 | 2,893 | 2,966 | +71 | +2.5% | 2,065,600 |
| 2015/06/22 | 2,851 | 2,900 | 2,846 | 2,895 | +30 | +1% | 1,140,000 |
| 2015/06/19 | 2,896 | 2,920 | 2,853 | 2,865 | +25 | +0.9% | 2,359,300 |
| 2015/06/18 | 2,866 | 2,891 | 2,838 | 2,840 | -40 | -1.4% | 1,440,900 |
| 2015/06/17 | 2,845 | 2,893 | 2,844 | 2,880 | +74 | +2.6% | 2,467,200 |
| 2015/06/16 | 2,836 | 2,846 | 2,802 | 2,806 | -44 | -1.5% | 1,168,400 |
| 2015/06/15 | 2,800 | 2,855 | 2,791 | 2,850 | +31 | +1.1% | 1,658,700 |
| 2015/06/12 | 2,819 | 2,825 | 2,789 | 2,819 | +31 | +1.1% | 3,261,600 |
| 2015/06/11 | 2,749 | 2,788 | 2,741 | 2,788 | +59 | +2.2% | 1,327,800 |
| 2015/06/10 | 2,745 | 2,765 | 2,728 | 2,729 | -21 | -0.8% | 1,607,600 |
| 2015/06/09 | 2,768 | 2,781 | 2,748 | 2,750 | -28 | -1% | 1,321,400 |
| 2015/06/08 | 2,792 | 2,804 | 2,773 | 2,778 | -14 | -0.5% | 1,044,100 |
| 2015/06/05 | 2,758 | 2,793 | 2,750 | 2,792 | +34 | +1.2% | 1,074,000 |
| 2015/06/04 | 2,763 | 2,772 | 2,741 | 2,758 | ±0 | ±0% | 1,771,400 |
| 2015/06/03 | 2,754 | 2,767 | 2,733 | 2,758 | +5 | +0.2% | 2,734,400 |
| 2015/06/02 | 2,774 | 2,795 | 2,750 | 2,753 | -63 | -2.2% | 3,508,000 |
| 2015/06/01 | 2,820 | 2,826 | 2,786 | 2,816 | -10 | -0.4% | 1,734,800 |
| 2015/05/29 | 2,840 | 2,853 | 2,826 | 2,826 | -16 | -0.6% | 2,716,100 |
| 2015/05/28 | 2,876 | 2,877 | 2,834 | 2,842 | -28 | -1% | 1,960,000 |
| 2015/05/27 | 2,871 | 2,874 | 2,852 | 2,870 | -6 | -0.2% | 1,753,700 |
| 2015/05/26 | 2,870 | 2,884 | 2,851 | 2,876 | +17 | +0.6% | 2,019,200 |
| 2015/05/25 | 2,840 | 2,873 | 2,825 | 2,859 | +34 | +1.2% | 1,769,700 |
| 2015/05/22 | 2,844 | 2,858 | 2,806 | 2,825 | -26 | -0.9% | 1,859,500 |
| 2015/05/21 | 2,866 | 2,868 | 2,841 | 2,851 | -53 | -1.8% | 1,996,900 |
| 2015/05/20 | 2,830 | 2,926 | 2,827 | 2,904 | +83 | +2.9% | 3,037,400 |
| 2015/05/19 | 2,786 | 2,830 | 2,777 | 2,821 | +24 | +0.9% | 2,345,400 |
| 2015/05/18 | 2,782 | 2,798 | 2,751 | 2,797 | +42 | +1.5% | 1,451,100 |
| 2015/05/15 | 2,755 | 2,776 | 2,741 | 2,755 | +6 | +0.2% | 1,143,900 |
| 2015/05/14 | 2,780 | 2,805 | 2,743 | 2,749 | -50 | -1.8% | 1,969,400 |
| 2015/05/13 | 2,802 | 2,809 | 2,781 | 2,799 | +4 | +0.1% | 2,177,800 |
| 2015/05/12 | 2,810 | 2,817 | 2,768 | 2,795 | -28 | -1% | 2,859,600 |
| 2015/05/11 | 2,760 | 2,836 | 2,753 | 2,823 | -202 | -6.7% | 4,253,300 |
| 2015/05/08 | 2,947 | 3,040 | 2,947 | 3,025 | +42 | +1.4% | 1,959,000 |
| 2015/05/07 | 3,020 | 3,085 | 2,975 | 2,983 | -62 | -2% | 1,700,800 |
| 2015/05/01 | 3,060 | 3,085 | 3,025 | 3,045 | -45 | -1.5% | 1,145,400 |
| 2015/04/30 | 3,155 | 3,190 | 3,085 | 3,090 | -100 | -3.1% | 2,053,400 |
| 2015/04/28 | 3,200 | 3,245 | 3,175 | 3,190 | +35 | +1.1% | 1,650,400 |
| 2015/04/27 | 3,225 | 3,235 | 3,150 | 3,155 | -60 | -1.9% | 1,134,400 |
| 2015/04/24 | 3,245 | 3,250 | 3,210 | 3,215 | -20 | -0.6% | 768,700 |
| 2015/04/23 | 3,260 | 3,270 | 3,220 | 3,235 | -10 | -0.3% | 1,185,300 |
| 2015/04/22 | 3,225 | 3,245 | 3,200 | 3,245 | +50 | +1.6% | 1,185,300 |
| 2015/04/21 | 3,155 | 3,200 | 3,115 | 3,195 | +45 | +1.4% | 1,095,800 |
| 2015/04/20 | 3,105 | 3,180 | 3,055 | 3,150 | +5 | +0.2% | 1,492,100 |
| 2015/04/17 | 3,185 | 3,205 | 3,140 | 3,145 | -65 | -2% | 1,171,900 |
| 2015/04/16 | 3,250 | 3,250 | 3,185 | 3,210 | -45 | -1.4% | 990,900 |
| 2015/04/15 | 3,260 | 3,285 | 3,245 | 3,255 | -30 | -0.9% | 915,100 |
| 2015/04/14 | 3,260 | 3,310 | 3,255 | 3,285 | ±0 | ±0% | 753,800 |
| 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 |
2501～
2550
件表示中 / 3784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 | 253,200円 | +1.3% | +25.5% | 1.18% | 26.12倍 | 2.73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 | 2,159,000円 | +6.2% | +11.6% | 1.16% | 33.59倍 | 7.58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 | 187,600円 | +0.1% | -17.6% | 1.60% | 22.21倍 | 2.78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 | 370,400円 | -4.5% | -19.5% | 1.78% | 23.78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 | 264,300円 | +9.0% | +11.0% | 1.17% | 29.66倍 | 4.69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
