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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 5,410 | 5,430 | 5,340 | 5,410 | +20 | +0.4% | 635,200 |
| 2013/07/23 | 5,290 | 5,460 | 5,280 | 5,390 | +120 | +2.3% | 885,000 |
| 2013/07/22 | 5,310 | 5,330 | 5,200 | 5,270 | +60 | +1.2% | 664,700 |
| 2013/07/19 | 5,370 | 5,380 | 5,150 | 5,210 | -110 | -2.1% | 1,414,000 |
| 2013/07/18 | 5,200 | 5,330 | 5,170 | 5,320 | +120 | +2.3% | 994,400 |
| 2013/07/17 | 5,200 | 5,210 | 5,140 | 5,200 | -60 | -1.1% | 648,800 |
| 2013/07/16 | 5,100 | 5,270 | 5,070 | 5,260 | +250 | +5% | 1,255,900 |
| 2013/07/12 | 5,000 | 5,100 | 4,990 | 5,010 | ±0 | ±0% | 1,436,600 |
| 2013/07/11 | 4,965 | 5,050 | 4,940 | 5,010 | ±0 | ±0% | 785,000 |
| 2013/07/10 | 5,140 | 5,160 | 4,940 | 5,010 | -170 | -3.3% | 1,164,700 |
| 2013/07/09 | 5,100 | 5,180 | 5,010 | 5,180 | +90 | +1.8% | 781,700 |
| 2013/07/08 | 5,170 | 5,220 | 5,090 | 5,090 | -60 | -1.2% | 660,900 |
| 2013/07/05 | 5,050 | 5,170 | 5,050 | 5,150 | +140 | +2.8% | 933,500 |
| 2013/07/04 | 4,965 | 5,030 | 4,960 | 5,010 | ±0 | ±0% | 242,700 |
| 2013/07/03 | 5,060 | 5,070 | 4,985 | 5,010 | -50 | -1% | 579,000 |
| 2013/07/02 | 5,060 | 5,100 | 4,995 | 5,060 | +60 | +1.2% | 828,800 |
| 2013/07/01 | 4,940 | 5,010 | 4,855 | 5,000 | +65 | +1.3% | 641,700 |
| 2013/06/28 | 4,740 | 4,950 | 4,715 | 4,935 | +255 | +5.4% | 915,500 |
| 2013/06/27 | 4,570 | 4,685 | 4,550 | 4,680 | +145 | +3.2% | 815,200 |
| 2013/06/26 | 4,700 | 4,705 | 4,520 | 4,535 | -165 | -3.5% | 1,159,500 |
| 2013/06/25 | 4,625 | 4,740 | 4,570 | 4,700 | +115 | +2.5% | 1,123,400 |
| 2013/06/24 | 4,760 | 4,800 | 4,570 | 4,585 | -105 | -2.2% | 894,400 |
| 2013/06/21 | 4,505 | 4,745 | 4,450 | 4,690 | +130 | +2.9% | 1,217,500 |
| 2013/06/20 | 4,460 | 4,610 | 4,415 | 4,560 | -30 | -0.7% | 1,441,000 |
| 2013/06/19 | 4,675 | 4,680 | 4,525 | 4,590 | -10 | -0.2% | 869,100 |
| 2013/06/18 | 4,655 | 4,715 | 4,570 | 4,600 | -90 | -1.9% | 687,400 |
| 2013/06/17 | 4,475 | 4,690 | 4,405 | 4,690 | +165 | +3.6% | 626,300 |
| 2013/06/14 | 4,450 | 4,630 | 4,450 | 4,525 | +100 | +2.3% | 2,863,800 |
| 2013/06/13 | 4,680 | 4,705 | 4,420 | 4,425 | -395 | -8.2% | 1,397,500 |
| 2013/06/12 | 4,700 | 4,840 | 4,620 | 4,820 | -10 | -0.2% | 1,031,200 |
| 2013/06/11 | 4,965 | 5,000 | 4,820 | 4,830 | -75 | -1.5% | 829,700 |
| 2013/06/10 | 4,825 | 4,905 | 4,725 | 4,905 | +275 | +5.9% | 784,700 |
| 2013/06/07 | 4,550 | 4,725 | 4,480 | 4,630 | -25 | -0.5% | 1,484,400 |
| 2013/06/06 | 4,665 | 4,785 | 4,550 | 4,655 | +50 | +1.1% | 1,440,300 |
| 2013/06/05 | 4,715 | 4,890 | 4,595 | 4,605 | -105 | -2.2% | 1,443,900 |
| 2013/06/04 | 4,640 | 4,770 | 4,620 | 4,710 | +40 | +0.9% | 1,433,200 |
| 2013/06/03 | 5,010 | 5,020 | 4,635 | 4,670 | -420 | -8.3% | 1,849,500 |
| 2013/05/31 | 4,995 | 5,140 | 4,945 | 5,090 | +155 | +3.1% | 1,025,300 |
| 2013/05/30 | 5,020 | 5,210 | 4,925 | 4,935 | -285 | -5.5% | 1,498,800 |
| 2013/05/29 | 5,290 | 5,300 | 5,150 | 5,220 | +30 | +0.6% | 1,236,600 |
| 2013/05/28 | 5,030 | 5,230 | 5,010 | 5,190 | +60 | +1.2% | 1,130,600 |
| 2013/05/27 | 5,110 | 5,250 | 5,050 | 5,130 | -180 | -3.4% | 1,069,200 |
| 2013/05/24 | 5,310 | 5,430 | 5,000 | 5,310 | +60 | +1.1% | 2,091,400 |
| 2013/05/23 | 5,570 | 5,830 | 5,230 | 5,250 | -290 | -5.2% | 2,403,800 |
| 2013/05/22 | 5,350 | 5,590 | 5,340 | 5,540 | +220 | +4.1% | 1,441,000 |
| 2013/05/21 | 5,250 | 5,390 | 5,250 | 5,320 | +30 | +0.6% | 637,400 |
| 2013/05/20 | 5,210 | 5,330 | 5,210 | 5,290 | +20 | +0.4% | 606,100 |
| 2013/05/17 | 5,220 | 5,280 | 5,170 | 5,270 | +40 | +0.8% | 808,700 |
| 2013/05/16 | 5,350 | 5,370 | 5,190 | 5,230 | -100 | -1.9% | 985,100 |
| 2013/05/15 | 5,410 | 5,420 | 5,290 | 5,330 | -30 | -0.6% | 887,100 |
2901～
2950
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
