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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 4,745 | 4,780 | 4,705 | 4,705 | -95 | -2% | 850,600 |
| 2013/10/03 | 4,780 | 4,840 | 4,770 | 4,800 | +35 | +0.7% | 1,192,200 |
| 2013/10/02 | 4,975 | 4,990 | 4,725 | 4,765 | -255 | -5.1% | 1,432,600 |
| 2013/10/01 | 5,040 | 5,060 | 4,960 | 5,020 | -10 | -0.2% | 486,700 |
| 2013/09/30 | 4,960 | 5,050 | 4,930 | 5,030 | -90 | -1.8% | 843,500 |
| 2013/09/27 | 5,080 | 5,150 | 5,010 | 5,120 | +10 | +0.2% | 823,200 |
| 2013/09/26 | 4,985 | 5,130 | 4,875 | 5,110 | +140 | +2.8% | 871,800 |
| 2013/09/25 | 4,940 | 5,030 | 4,935 | 4,970 | +20 | +0.4% | 870,500 |
| 2013/09/24 | 4,940 | 4,965 | 4,890 | 4,950 | -70 | -1.4% | 567,700 |
| 2013/09/20 | 4,995 | 5,020 | 4,940 | 5,020 | +25 | +0.5% | 529,700 |
| 2013/09/19 | 4,995 | 5,030 | 4,935 | 4,995 | +60 | +1.2% | 723,100 |
| 2013/09/18 | 4,890 | 4,985 | 4,880 | 4,935 | +110 | +2.3% | 799,300 |
| 2013/09/17 | 4,855 | 4,900 | 4,810 | 4,825 | +15 | +0.3% | 438,200 |
| 2013/09/13 | 4,810 | 4,865 | 4,755 | 4,810 | -30 | -0.6% | 2,239,300 |
| 2013/09/12 | 4,850 | 4,895 | 4,815 | 4,840 | -10 | -0.2% | 573,800 |
| 2013/09/11 | 4,890 | 4,925 | 4,840 | 4,850 | -40 | -0.8% | 815,500 |
| 2013/09/10 | 4,870 | 4,915 | 4,835 | 4,890 | +35 | +0.7% | 686,700 |
| 2013/09/09 | 4,890 | 4,890 | 4,805 | 4,855 | +105 | +2.2% | 634,000 |
| 2013/09/06 | 4,825 | 4,840 | 4,735 | 4,750 | -100 | -2.1% | 688,200 |
| 2013/09/05 | 4,905 | 4,905 | 4,805 | 4,850 | -5 | -0.1% | 647,400 |
| 2013/09/04 | 4,890 | 4,895 | 4,790 | 4,855 | -105 | -2.1% | 897,500 |
| 2013/09/03 | 4,800 | 4,975 | 4,800 | 4,960 | +195 | +4.1% | 917,400 |
| 2013/09/02 | 4,725 | 4,780 | 4,680 | 4,765 | +45 | +1% | 413,700 |
| 2013/08/30 | 4,750 | 4,750 | 4,665 | 4,720 | +30 | +0.6% | 992,100 |
| 2013/08/29 | 4,660 | 4,700 | 4,650 | 4,690 | +55 | +1.2% | 566,900 |
| 2013/08/28 | 4,600 | 4,665 | 4,585 | 4,635 | -105 | -2.2% | 995,900 |
| 2013/08/27 | 4,755 | 4,810 | 4,690 | 4,740 | -70 | -1.5% | 576,700 |
| 2013/08/26 | 4,890 | 4,895 | 4,775 | 4,810 | -50 | -1% | 411,000 |
| 2013/08/23 | 4,820 | 4,885 | 4,785 | 4,860 | +125 | +2.6% | 702,700 |
| 2013/08/22 | 4,710 | 4,775 | 4,660 | 4,735 | -30 | -0.6% | 490,800 |
| 2013/08/21 | 4,690 | 4,780 | 4,665 | 4,765 | +100 | +2.1% | 747,400 |
| 2013/08/20 | 4,820 | 4,850 | 4,640 | 4,665 | -225 | -4.6% | 1,063,300 |
| 2013/08/19 | 4,815 | 4,890 | 4,790 | 4,890 | +60 | +1.2% | 325,200 |
| 2013/08/16 | 4,790 | 4,870 | 4,760 | 4,830 | -30 | -0.6% | 565,500 |
| 2013/08/15 | 4,955 | 4,995 | 4,830 | 4,860 | -200 | -4% | 849,300 |
| 2013/08/14 | 4,950 | 5,060 | 4,910 | 5,060 | +145 | +3% | 726,200 |
| 2013/08/13 | 4,905 | 4,955 | 4,820 | 4,915 | +95 | +2% | 688,300 |
| 2013/08/12 | 4,795 | 4,885 | 4,740 | 4,820 | +15 | +0.3% | 528,200 |
| 2013/08/09 | 4,810 | 4,880 | 4,755 | 4,805 | -5 | -0.1% | 1,117,100 |
| 2013/08/08 | 4,880 | 5,010 | 4,790 | 4,810 | -85 | -1.7% | 771,600 |
| 2013/08/07 | 4,970 | 5,020 | 4,895 | 4,895 | -255 | -5% | 1,019,900 |
| 2013/08/06 | 5,090 | 5,150 | 4,985 | 5,150 | ±0 | ±0% | 746,200 |
| 2013/08/05 | 5,180 | 5,220 | 5,120 | 5,150 | -110 | -2.1% | 376,700 |
| 2013/08/02 | 5,160 | 5,270 | 4,985 | 5,260 | +160 | +3.1% | 763,300 |
| 2013/08/01 | 4,950 | 5,120 | 4,925 | 5,100 | +135 | +2.7% | 703,300 |
| 2013/07/31 | 4,925 | 5,030 | 4,920 | 4,965 | -155 | -3% | 800,000 |
| 2013/07/30 | 4,950 | 5,140 | 4,890 | 5,120 | +135 | +2.7% | 973,500 |
| 2013/07/29 | 5,060 | 5,100 | 4,980 | 4,985 | -245 | -4.7% | 874,000 |
| 2013/07/26 | 5,290 | 5,350 | 5,230 | 5,230 | -160 | -3% | 658,300 |
| 2013/07/25 | 5,410 | 5,440 | 5,370 | 5,390 | -20 | -0.4% | 716,600 |
2851～
2900
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
