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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 4,400 | 4,445 | 4,380 | 4,395 | +65 | +1.5% | 582,600 |
| 2011/02/03 | 4,300 | 4,350 | 4,280 | 4,330 | -10 | -0.2% | 399,600 |
| 2011/02/02 | 4,340 | 4,380 | 4,325 | 4,340 | +45 | +1% | 696,500 |
| 2011/02/01 | 4,245 | 4,310 | 4,230 | 4,295 | +45 | +1.1% | 738,800 |
| 2011/01/31 | 4,230 | 4,270 | 4,210 | 4,250 | -35 | -0.8% | 872,600 |
| 2011/01/28 | 4,380 | 4,390 | 4,280 | 4,285 | -95 | -2.2% | 1,193,800 |
| 2011/01/27 | 4,430 | 4,450 | 4,380 | 4,380 | ±0 | ±0% | 751,100 |
| 2011/01/26 | 4,375 | 4,395 | 4,355 | 4,380 | -40 | -0.9% | 741,100 |
| 2011/01/25 | 4,450 | 4,470 | 4,350 | 4,420 | -60 | -1.3% | 1,548,700 |
| 2011/01/24 | 4,440 | 4,500 | 4,425 | 4,480 | +35 | +0.8% | 608,500 |
| 2011/01/21 | 4,460 | 4,515 | 4,430 | 4,445 | ±0 | ±0% | 1,109,500 |
| 2011/01/20 | 4,425 | 4,450 | 4,400 | 4,445 | -15 | -0.3% | 680,300 |
| 2011/01/19 | 4,505 | 4,520 | 4,455 | 4,460 | -25 | -0.6% | 649,800 |
| 2011/01/18 | 4,490 | 4,535 | 4,485 | 4,485 | -25 | -0.6% | 469,300 |
| 2011/01/17 | 4,520 | 4,535 | 4,480 | 4,510 | -10 | -0.2% | 577,800 |
| 2011/01/14 | 4,565 | 4,635 | 4,510 | 4,520 | -115 | -2.5% | 1,666,200 |
| 2011/01/13 | 4,665 | 4,670 | 4,610 | 4,635 | ±0 | ±0% | 497,100 |
| 2011/01/12 | 4,635 | 4,635 | 4,610 | 4,635 | +25 | +0.5% | 468,100 |
| 2011/01/11 | 4,600 | 4,625 | 4,590 | 4,610 | -40 | -0.9% | 562,000 |
| 2011/01/07 | 4,660 | 4,680 | 4,640 | 4,650 | -25 | -0.5% | 362,900 |
| 2011/01/06 | 4,685 | 4,695 | 4,655 | 4,675 | +60 | +1.3% | 581,200 |
| 2011/01/05 | 4,625 | 4,655 | 4,605 | 4,615 | -25 | -0.5% | 376,300 |
| 2011/01/04 | 4,620 | 4,665 | 4,575 | 4,640 | +70 | +1.5% | 572,900 |
| 2010/12/30 | 4,630 | 4,655 | 4,560 | 4,570 | -60 | -1.3% | 634,800 |
| 2010/12/29 | 4,585 | 4,630 | 4,585 | 4,630 | +20 | +0.4% | 224,400 |
| 2010/12/28 | 4,650 | 4,665 | 4,610 | 4,610 | -50 | -1.1% | 371,800 |
| 2010/12/27 | 4,580 | 4,660 | 4,580 | 4,660 | +90 | +2% | 487,100 |
| 2010/12/24 | 4,595 | 4,600 | 4,560 | 4,570 | -60 | -1.3% | 280,400 |
| 2010/12/22 | 4,640 | 4,670 | 4,625 | 4,630 | -60 | -1.3% | 553,300 |
| 2010/12/21 | 4,600 | 4,695 | 4,585 | 4,690 | +120 | +2.6% | 715,600 |
| 2010/12/20 | 4,610 | 4,615 | 4,560 | 4,570 | -45 | -1% | 498,700 |
| 2010/12/17 | 4,635 | 4,645 | 4,590 | 4,615 | -20 | -0.4% | 857,500 |
| 2010/12/16 | 4,620 | 4,645 | 4,610 | 4,635 | +5 | +0.1% | 371,900 |
| 2010/12/15 | 4,585 | 4,650 | 4,580 | 4,630 | +20 | +0.4% | 725,800 |
| 2010/12/14 | 4,585 | 4,615 | 4,580 | 4,610 | -15 | -0.3% | 637,800 |
| 2010/12/13 | 4,585 | 4,630 | 4,580 | 4,625 | +35 | +0.8% | 406,300 |
| 2010/12/10 | 4,705 | 4,705 | 4,565 | 4,590 | -45 | -1% | 3,928,900 |
| 2010/12/09 | 4,620 | 4,645 | 4,600 | 4,635 | +50 | +1.1% | 681,400 |
| 2010/12/08 | 4,600 | 4,615 | 4,560 | 4,585 | +30 | +0.7% | 847,800 |
| 2010/12/07 | 4,580 | 4,580 | 4,525 | 4,555 | -40 | -0.9% | 875,600 |
| 2010/12/06 | 4,650 | 4,655 | 4,585 | 4,595 | -55 | -1.2% | 464,000 |
| 2010/12/03 | 4,670 | 4,710 | 4,630 | 4,650 | +30 | +0.6% | 754,400 |
| 2010/12/02 | 4,590 | 4,630 | 4,575 | 4,620 | +110 | +2.4% | 780,600 |
| 2010/12/01 | 4,450 | 4,525 | 4,440 | 4,510 | +55 | +1.2% | 618,400 |
| 2010/11/30 | 4,520 | 4,560 | 4,455 | 4,455 | -115 | -2.5% | 832,700 |
| 2010/11/29 | 4,500 | 4,575 | 4,500 | 4,570 | +75 | +1.7% | 571,000 |
| 2010/11/26 | 4,540 | 4,560 | 4,495 | 4,495 | -15 | -0.3% | 432,900 |
| 2010/11/25 | 4,535 | 4,540 | 4,465 | 4,510 | +45 | +1% | 605,400 |
| 2010/11/24 | 4,445 | 4,485 | 4,400 | 4,465 | -50 | -1.1% | 468,200 |
| 2010/11/22 | 4,560 | 4,570 | 4,515 | 4,515 | +25 | +0.6% | 481,100 |
3251～
3300
件表示中 / 3458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 | 277,400円 | +6.3% | +17.2% | 0.94% | 33.76倍 | 3.10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 | 1,880,000円 | +6.2% | +1.5% | 0.59% | 34.68倍 | 6.81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 | 255,300円 | +9.1% | +376.9% | 0.78% | 24.59倍 | 3.93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 | 435,000円 | +2.6% | +0.1% | 1.43% | 22.10倍 | 2.60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 | 233,000円 | +11.4% | +13.1% | 0.71% | 42.56倍 | 4.59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
