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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 4,060 | 4,095 | 4,020 | 4,090 | +40 | +1% | 447,000 |
| 2013/03/26 | 4,025 | 4,085 | 4,025 | 4,050 | +10 | +0.2% | 528,300 |
| 2013/03/25 | 4,100 | 4,100 | 4,040 | 4,040 | +10 | +0.2% | 789,000 |
| 2013/03/22 | 4,140 | 4,175 | 4,030 | 4,030 | -135 | -3.2% | 1,193,000 |
| 2013/03/21 | 4,180 | 4,220 | 4,140 | 4,165 | +5 | +0.1% | 973,300 |
| 2013/03/19 | 4,150 | 4,185 | 4,115 | 4,160 | +85 | +2.1% | 554,400 |
| 2013/03/18 | 4,005 | 4,135 | 4,000 | 4,075 | -70 | -1.7% | 650,200 |
| 2013/03/15 | 4,015 | 4,145 | 4,010 | 4,145 | +115 | +2.9% | 1,500,500 |
| 2013/03/14 | 4,025 | 4,030 | 3,970 | 4,030 | +30 | +0.8% | 722,500 |
| 2013/03/13 | 4,035 | 4,075 | 4,000 | 4,000 | -80 | -2% | 998,300 |
| 2013/03/12 | 4,130 | 4,155 | 4,080 | 4,080 | -45 | -1.1% | 833,400 |
| 2013/03/11 | 4,175 | 4,190 | 4,100 | 4,125 | -15 | -0.4% | 644,300 |
| 2013/03/08 | 4,145 | 4,165 | 4,120 | 4,140 | +30 | +0.7% | 3,757,500 |
| 2013/03/07 | 4,125 | 4,125 | 4,070 | 4,110 | +20 | +0.5% | 684,400 |
| 2013/03/06 | 4,050 | 4,100 | 4,040 | 4,090 | +60 | +1.5% | 666,200 |
| 2013/03/05 | 4,035 | 4,050 | 4,010 | 4,030 | +15 | +0.4% | 317,400 |
| 2013/03/04 | 4,095 | 4,100 | 4,010 | 4,015 | -55 | -1.4% | 472,300 |
| 2013/03/01 | 4,015 | 4,100 | 4,005 | 4,070 | ±0 | ±0% | 506,000 |
| 2013/02/28 | 4,020 | 4,080 | 3,995 | 4,070 | +90 | +2.3% | 1,029,700 |
| 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 |
3051～
3100
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 | 252,000円 | +1.3% | +25.5% | 1.19% | 25.99倍 | 2.72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 | 2,166,500円 | +6.2% | +11.6% | 1.15% | 33.71倍 | 7.61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 | 187,000円 | +0.1% | -17.6% | 1.60% | 22.13倍 | 2.77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 | 371,300円 | -4.5% | -19.5% | 1.78% | 23.84倍 | 2.15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 | 265,200円 | +9.0% | +11.0% | 1.17% | 29.76倍 | 4.71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
