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 |
|---|---|---|---|---|---|---|---|
| 2014/02/18 | 4,335 | 4,390 | 4,300 | 4,365 | +50 | +1.2% | 1,559,700 |
| 2014/02/17 | 4,315 | 4,350 | 4,280 | 4,315 | -25 | -0.6% | 1,095,600 |
| 2014/02/14 | 4,440 | 4,465 | 4,305 | 4,340 | -135 | -3% | 2,146,800 |
| 2014/02/13 | 4,580 | 4,600 | 4,455 | 4,475 | -120 | -2.6% | 1,181,700 |
| 2014/02/12 | 4,650 | 4,665 | 4,580 | 4,595 | -85 | -1.8% | 1,087,700 |
| 2014/02/10 | 4,605 | 4,680 | 4,590 | 4,680 | +145 | +3.2% | 842,900 |
| 2014/02/07 | 4,500 | 4,550 | 4,480 | 4,535 | +120 | +2.7% | 724,400 |
| 2014/02/06 | 4,380 | 4,475 | 4,350 | 4,415 | +35 | +0.8% | 929,700 |
| 2014/02/05 | 4,500 | 4,505 | 4,255 | 4,380 | -125 | -2.8% | 1,621,400 |
| 2014/02/04 | 4,700 | 4,700 | 4,500 | 4,505 | -220 | -4.7% | 1,041,000 |
| 2014/02/03 | 4,775 | 4,795 | 4,725 | 4,725 | -110 | -2.3% | 753,300 |
| 2014/01/31 | 4,860 | 4,870 | 4,765 | 4,835 | +20 | +0.4% | 927,100 |
| 2014/01/30 | 4,805 | 4,840 | 4,770 | 4,815 | -130 | -2.6% | 1,058,000 |
| 2014/01/29 | 4,925 | 4,945 | 4,865 | 4,945 | +150 | +3.1% | 1,238,900 |
| 2014/01/28 | 4,770 | 4,855 | 4,755 | 4,795 | +15 | +0.3% | 713,100 |
| 2014/01/27 | 4,740 | 4,815 | 4,740 | 4,780 | -80 | -1.6% | 999,700 |
| 2014/01/24 | 4,965 | 4,965 | 4,815 | 4,860 | -170 | -3.4% | 1,482,300 |
| 2014/01/23 | 5,060 | 5,070 | 5,010 | 5,030 | +10 | +0.2% | 899,800 |
| 2014/01/22 | 4,940 | 5,040 | 4,930 | 5,020 | +35 | +0.7% | 1,218,700 |
| 2014/01/21 | 4,855 | 4,990 | 4,850 | 4,985 | +185 | +3.9% | 1,572,600 |
| 2014/01/20 | 4,890 | 4,895 | 4,785 | 4,800 | -85 | -1.7% | 782,700 |
| 2014/01/17 | 4,855 | 4,920 | 4,845 | 4,885 | +5 | +0.1% | 859,100 |
| 2014/01/16 | 4,920 | 4,945 | 4,855 | 4,880 | -45 | -0.9% | 742,400 |
| 2014/01/15 | 4,870 | 4,930 | 4,850 | 4,925 | +140 | +2.9% | 1,019,400 |
| 2014/01/14 | 4,820 | 4,875 | 4,775 | 4,785 | -145 | -2.9% | 1,592,700 |
| 2014/01/10 | 4,895 | 4,965 | 4,840 | 4,930 | -15 | -0.3% | 2,215,400 |
| 2014/01/09 | 5,000 | 5,030 | 4,935 | 4,945 | -125 | -2.5% | 1,230,600 |
| 2014/01/08 | 4,970 | 5,070 | 4,925 | 5,070 | +135 | +2.7% | 761,300 |
| 2014/01/07 | 4,950 | 4,985 | 4,905 | 4,935 | -20 | -0.4% | 923,700 |
| 2014/01/06 | 5,000 | 5,050 | 4,950 | 4,955 | -115 | -2.3% | 1,484,600 |
| 2013/12/30 | 5,100 | 5,110 | 5,010 | 5,070 | +50 | +1% | 871,700 |
| 2013/12/27 | 5,060 | 5,080 | 4,990 | 5,020 | -90 | -1.8% | 1,065,100 |
| 2013/12/26 | 5,140 | 5,170 | 5,080 | 5,110 | +20 | +0.4% | 726,100 |
| 2013/12/25 | 5,090 | 5,160 | 5,070 | 5,090 | -20 | -0.4% | 920,500 |
| 2013/12/24 | 5,160 | 5,220 | 5,100 | 5,110 | -60 | -1.2% | 1,298,000 |
| 2013/12/20 | 5,210 | 5,220 | 5,130 | 5,170 | -120 | -2.3% | 957,400 |
| 2013/12/19 | 5,270 | 5,300 | 5,230 | 5,290 | +130 | +2.5% | 1,099,400 |
| 2013/12/18 | 5,050 | 5,170 | 5,040 | 5,160 | +120 | +2.4% | 1,161,400 |
| 2013/12/17 | 5,120 | 5,120 | 5,030 | 5,040 | -10 | -0.2% | 620,500 |
| 2013/12/16 | 5,150 | 5,160 | 5,040 | 5,050 | -80 | -1.6% | 530,700 |
| 2013/12/13 | 5,070 | 5,200 | 5,030 | 5,130 | +60 | +1.2% | 2,912,300 |
| 2013/12/12 | 5,100 | 5,140 | 5,040 | 5,070 | -110 | -2.1% | 874,800 |
| 2013/12/11 | 5,210 | 5,250 | 5,140 | 5,180 | -90 | -1.7% | 602,900 |
| 2013/12/10 | 5,330 | 5,330 | 5,240 | 5,270 | -20 | -0.4% | 568,700 |
| 2013/12/09 | 5,290 | 5,290 | 5,220 | 5,290 | +150 | +2.9% | 630,600 |
| 2013/12/06 | 5,050 | 5,160 | 5,050 | 5,140 | +50 | +1% | 684,800 |
| 2013/12/05 | 5,200 | 5,260 | 5,080 | 5,090 | -150 | -2.9% | 1,032,000 |
| 2013/12/04 | 5,270 | 5,320 | 5,200 | 5,240 | -140 | -2.6% | 662,400 |
| 2013/12/03 | 5,410 | 5,430 | 5,370 | 5,380 | +10 | +0.2% | 974,500 |
| 2013/12/02 | 5,340 | 5,390 | 5,330 | 5,370 | +20 | +0.4% | 434,000 |
2801～
2850
件表示中 / 3753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 | 256,100円 | +1.3% | +25.5% | 1.17% | 26.42倍 | 2.76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 | 1,918,000円 | +6.2% | +11.6% | 1.30% | 29.88倍 | 6.75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 | 181,100円 | +0.2% | -8.8% | 1.66% | 19.45倍 | 2.72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 | 336,000円 | -4.5% | -19.5% | 1.96% | 21.57倍 | 1.95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 | 236,400円 | +10.8% | +36.5% | 1.02% | 56.57倍 | 4.03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
