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 |
|---|---|---|---|---|---|---|---|
| 2012/02/22 | 3,880 | 3,945 | 3,875 | 3,925 | +65 | +1.7% | 857,200 |
| 2012/02/21 | 3,855 | 3,885 | 3,845 | 3,860 | +5 | +0.1% | 630,500 |
| 2012/02/20 | 3,845 | 3,865 | 3,800 | 3,855 | +80 | +2.1% | 707,200 |
| 2012/02/17 | 3,825 | 3,835 | 3,755 | 3,775 | +60 | +1.6% | 781,500 |
| 2012/02/16 | 3,665 | 3,725 | 3,665 | 3,715 | +20 | +0.5% | 766,500 |
| 2012/02/15 | 3,655 | 3,730 | 3,640 | 3,695 | +65 | +1.8% | 844,300 |
| 2012/02/14 | 3,620 | 3,655 | 3,605 | 3,630 | +10 | +0.3% | 608,200 |
| 2012/02/13 | 3,595 | 3,630 | 3,570 | 3,620 | +50 | +1.4% | 480,600 |
| 2012/02/10 | 3,585 | 3,600 | 3,570 | 3,570 | +5 | +0.1% | 840,500 |
| 2012/02/09 | 3,565 | 3,590 | 3,560 | 3,565 | ±0 | ±0% | 609,300 |
| 2012/02/08 | 3,605 | 3,610 | 3,560 | 3,565 | -25 | -0.7% | 658,200 |
| 2012/02/07 | 3,590 | 3,615 | 3,565 | 3,590 | ±0 | ±0% | 475,900 |
| 2012/02/06 | 3,595 | 3,615 | 3,575 | 3,590 | +35 | +1% | 490,900 |
| 2012/02/03 | 3,610 | 3,620 | 3,550 | 3,555 | -65 | -1.8% | 561,700 |
| 2012/02/02 | 3,590 | 3,620 | 3,550 | 3,620 | +80 | +2.3% | 662,800 |
| 2012/02/01 | 3,620 | 3,625 | 3,530 | 3,540 | -115 | -3.1% | 827,100 |
| 2012/01/31 | 3,660 | 3,715 | 3,645 | 3,655 | +35 | +1% | 739,200 |
| 2012/01/30 | 3,665 | 3,670 | 3,615 | 3,620 | -20 | -0.5% | 684,600 |
| 2012/01/27 | 3,660 | 3,675 | 3,625 | 3,640 | +25 | +0.7% | 928,800 |
| 2012/01/26 | 3,615 | 3,625 | 3,600 | 3,615 | +10 | +0.3% | 378,300 |
| 2012/01/25 | 3,615 | 3,630 | 3,585 | 3,605 | +35 | +1% | 599,700 |
| 2012/01/24 | 3,610 | 3,630 | 3,565 | 3,570 | ±0 | ±0% | 598,800 |
| 2012/01/23 | 3,620 | 3,635 | 3,570 | 3,570 | -75 | -2.1% | 515,800 |
| 2012/01/20 | 3,650 | 3,660 | 3,620 | 3,645 | +65 | +1.8% | 685,500 |
| 2012/01/19 | 3,550 | 3,595 | 3,545 | 3,580 | +55 | +1.6% | 596,100 |
| 2012/01/18 | 3,510 | 3,540 | 3,470 | 3,525 | +15 | +0.4% | 734,300 |
| 2012/01/17 | 3,515 | 3,520 | 3,490 | 3,510 | +35 | +1% | 358,200 |
| 2012/01/16 | 3,500 | 3,510 | 3,465 | 3,475 | -50 | -1.4% | 385,700 |
| 2012/01/13 | 3,515 | 3,545 | 3,500 | 3,525 | +55 | +1.6% | 1,246,400 |
| 2012/01/12 | 3,500 | 3,510 | 3,455 | 3,470 | -65 | -1.8% | 735,600 |
| 2012/01/11 | 3,530 | 3,555 | 3,515 | 3,535 | +5 | +0.1% | 413,700 |
| 2012/01/10 | 3,600 | 3,615 | 3,515 | 3,530 | ±0 | ±0% | 800,300 |
| 2012/01/06 | 3,580 | 3,600 | 3,500 | 3,530 | -85 | -2.4% | 984,200 |
| 2012/01/05 | 3,630 | 3,660 | 3,615 | 3,615 | -10 | -0.3% | 575,800 |
| 2012/01/04 | 3,690 | 3,690 | 3,625 | 3,625 | ±0 | ±0% | 527,300 |
| 2011/12/30 | 3,630 | 3,650 | 3,600 | 3,625 | -5 | -0.1% | 521,100 |
| 2011/12/29 | 3,690 | 3,690 | 3,630 | 3,630 | -120 | -3.2% | 1,474,200 |
| 2011/12/28 | 3,755 | 3,770 | 3,730 | 3,750 | +10 | +0.3% | 586,500 |
| 2011/12/27 | 3,735 | 3,755 | 3,730 | 3,740 | -45 | -1.2% | 293,600 |
| 2011/12/26 | 3,835 | 3,845 | 3,785 | 3,785 | +20 | +0.5% | 467,300 |
| 2011/12/22 | 3,765 | 3,785 | 3,735 | 3,765 | -30 | -0.8% | 569,400 |
| 2011/12/21 | 3,805 | 3,820 | 3,775 | 3,795 | +50 | +1.3% | 706,500 |
| 2011/12/20 | 3,700 | 3,750 | 3,680 | 3,745 | +50 | +1.4% | 350,300 |
| 2011/12/19 | 3,720 | 3,720 | 3,670 | 3,695 | -25 | -0.7% | 407,400 |
| 2011/12/16 | 3,760 | 3,760 | 3,705 | 3,720 | +5 | +0.1% | 762,100 |
| 2011/12/15 | 3,725 | 3,745 | 3,685 | 3,715 | -25 | -0.7% | 777,000 |
| 2011/12/14 | 3,760 | 3,770 | 3,710 | 3,740 | ±0 | ±0% | 759,300 |
| 2011/12/13 | 3,730 | 3,760 | 3,710 | 3,740 | -35 | -0.9% | 622,100 |
| 2011/12/12 | 3,755 | 3,805 | 3,745 | 3,775 | +50 | +1.3% | 597,000 |
| 2011/12/09 | 3,735 | 3,760 | 3,720 | 3,725 | -110 | -2.9% | 3,686,900 |
3251～
3300
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
