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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 4,020 | 4,030 | 3,970 | 3,980 | -40 | -1% | 574,600 |
| 2013/02/26 | 4,095 | 4,120 | 4,015 | 4,020 | -215 | -5.1% | 972,200 |
| 2013/02/25 | 4,195 | 4,235 | 4,175 | 4,235 | +155 | +3.8% | 732,000 |
| 2013/02/22 | 4,030 | 4,085 | 3,995 | 4,080 | +50 | +1.2% | 558,200 |
| 2013/02/21 | 4,085 | 4,085 | 4,030 | 4,030 | -65 | -1.6% | 538,300 |
| 2013/02/20 | 4,100 | 4,110 | 4,075 | 4,095 | +50 | +1.2% | 493,800 |
| 2013/02/19 | 4,050 | 4,100 | 4,025 | 4,045 | -75 | -1.8% | 491,400 |
| 2013/02/18 | 4,120 | 4,130 | 4,080 | 4,120 | +105 | +2.6% | 495,700 |
| 2013/02/15 | 4,075 | 4,085 | 3,985 | 4,015 | -70 | -1.7% | 623,900 |
| 2013/02/14 | 4,080 | 4,125 | 4,065 | 4,085 | +35 | +0.9% | 857,600 |
| 2013/02/13 | 4,080 | 4,100 | 4,020 | 4,050 | -30 | -0.7% | 611,700 |
| 2013/02/12 | 4,005 | 4,100 | 3,990 | 4,080 | +160 | +4.1% | 1,068,300 |
| 2013/02/08 | 3,855 | 3,985 | 3,855 | 3,920 | -75 | -1.9% | 1,523,600 |
| 2013/02/07 | 4,000 | 4,055 | 3,955 | 3,995 | -50 | -1.2% | 766,900 |
| 2013/02/06 | 3,940 | 4,065 | 3,915 | 4,045 | +195 | +5.1% | 988,600 |
| 2013/02/05 | 3,975 | 3,980 | 3,840 | 3,850 | -210 | -5.2% | 1,412,100 |
| 2013/02/04 | 4,020 | 4,085 | 4,015 | 4,060 | +80 | +2% | 692,000 |
| 2013/02/01 | 4,000 | 4,020 | 3,960 | 3,980 | -20 | -0.5% | 637,300 |
| 2013/01/31 | 3,910 | 4,000 | 3,890 | 4,000 | +10 | +0.3% | 1,051,200 |
| 2013/01/30 | 3,930 | 3,990 | 3,890 | 3,990 | +115 | +3% | 972,800 |
| 2013/01/29 | 3,715 | 3,915 | 3,710 | 3,875 | +115 | +3.1% | 1,098,000 |
| 2013/01/28 | 3,800 | 3,845 | 3,730 | 3,760 | +15 | +0.4% | 1,102,300 |
| 2013/01/25 | 3,655 | 3,745 | 3,640 | 3,745 | +180 | +5% | 1,666,000 |
| 2013/01/24 | 3,500 | 3,570 | 3,490 | 3,565 | +75 | +2.1% | 966,800 |
| 2013/01/23 | 3,485 | 3,545 | 3,450 | 3,490 | -15 | -0.4% | 1,059,700 |
| 2013/01/22 | 3,540 | 3,550 | 3,470 | 3,505 | -15 | -0.4% | 1,296,600 |
| 2013/01/21 | 3,605 | 3,610 | 3,515 | 3,520 | -65 | -1.8% | 736,700 |
| 2013/01/18 | 3,565 | 3,585 | 3,540 | 3,585 | +90 | +2.6% | 1,044,500 |
| 2013/01/17 | 3,535 | 3,545 | 3,455 | 3,495 | -40 | -1.1% | 894,300 |
| 2013/01/16 | 3,610 | 3,615 | 3,535 | 3,535 | -45 | -1.3% | 960,800 |
| 2013/01/15 | 3,605 | 3,610 | 3,565 | 3,580 | +15 | +0.4% | 822,900 |
| 2013/01/11 | 3,540 | 3,575 | 3,510 | 3,565 | +45 | +1.3% | 1,550,900 |
| 2013/01/10 | 3,440 | 3,530 | 3,430 | 3,520 | +90 | +2.6% | 1,125,600 |
| 2013/01/09 | 3,405 | 3,450 | 3,400 | 3,430 | +10 | +0.3% | 639,600 |
| 2013/01/08 | 3,410 | 3,445 | 3,400 | 3,420 | -15 | -0.4% | 735,200 |
| 2013/01/07 | 3,455 | 3,460 | 3,420 | 3,435 | -5 | -0.1% | 586,000 |
| 2013/01/04 | 3,490 | 3,490 | 3,435 | 3,440 | +35 | +1% | 734,900 |
| 2012/12/28 | 3,440 | 3,445 | 3,400 | 3,405 | -10 | -0.3% | 819,000 |
| 2012/12/27 | 3,425 | 3,450 | 3,410 | 3,415 | +5 | +0.1% | 911,600 |
| 2012/12/26 | 3,415 | 3,425 | 3,385 | 3,410 | ±0 | ±0% | 875,700 |
| 2012/12/25 | 3,465 | 3,465 | 3,395 | 3,410 | +5 | +0.1% | 707,800 |
| 2012/12/21 | 3,410 | 3,440 | 3,390 | 3,405 | -30 | -0.9% | 2,204,300 |
| 2012/12/20 | 3,525 | 3,530 | 3,435 | 3,435 | -145 | -4.1% | 1,921,300 |
| 2012/12/19 | 3,550 | 3,580 | 3,515 | 3,580 | +70 | +2% | 898,500 |
| 2012/12/18 | 3,495 | 3,520 | 3,485 | 3,510 | +10 | +0.3% | 517,000 |
| 2012/12/17 | 3,560 | 3,565 | 3,495 | 3,500 | +20 | +0.6% | 642,700 |
| 2012/12/14 | 3,505 | 3,510 | 3,430 | 3,480 | -40 | -1.1% | 2,909,800 |
| 2012/12/13 | 3,460 | 3,540 | 3,450 | 3,520 | +110 | +3.2% | 781,100 |
| 2012/12/12 | 3,440 | 3,450 | 3,405 | 3,410 | ±0 | ±0% | 383,300 |
| 2012/12/11 | 3,405 | 3,415 | 3,380 | 3,410 | -20 | -0.6% | 526,500 |
3001～
3050
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
