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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/19 | 4,545 | 4,550 | 4,485 | 4,490 | +10 | +0.2% | 541,100 |
| 2010/11/18 | 4,405 | 4,480 | 4,380 | 4,480 | +90 | +2.1% | 678,900 |
| 2010/11/17 | 4,310 | 4,410 | 4,310 | 4,390 | +25 | +0.6% | 463,300 |
| 2010/11/16 | 4,440 | 4,465 | 4,360 | 4,365 | -45 | -1% | 792,700 |
| 2010/11/15 | 4,330 | 4,415 | 4,330 | 4,410 | +105 | +2.4% | 643,800 |
| 2010/11/12 | 4,370 | 4,395 | 4,305 | 4,305 | -70 | -1.6% | 866,400 |
| 2010/11/11 | 4,395 | 4,395 | 4,345 | 4,375 | +30 | +0.7% | 607,000 |
| 2010/11/10 | 4,300 | 4,345 | 4,300 | 4,345 | +40 | +0.9% | 742,300 |
| 2010/11/09 | 4,340 | 4,355 | 4,295 | 4,305 | -80 | -1.8% | 1,074,800 |
| 2010/11/08 | 4,405 | 4,415 | 4,340 | 4,385 | +20 | +0.5% | 854,900 |
| 2010/11/05 | 4,300 | 4,400 | 4,280 | 4,365 | +135 | +3.2% | 973,400 |
| 2010/11/04 | 4,240 | 4,245 | 4,200 | 4,230 | +40 | +1% | 707,200 |
| 2010/11/02 | 4,070 | 4,200 | 4,070 | 4,190 | +90 | +2.2% | 1,143,400 |
| 2010/11/01 | 4,060 | 4,135 | 4,040 | 4,100 | +15 | +0.4% | 969,700 |
| 2010/10/29 | 4,195 | 4,195 | 4,070 | 4,085 | -165 | -3.9% | 1,414,400 |
| 2010/10/28 | 4,275 | 4,285 | 4,220 | 4,250 | -30 | -0.7% | 819,800 |
| 2010/10/27 | 4,345 | 4,345 | 4,265 | 4,280 | ±0 | ±0% | 797,900 |
| 2010/10/26 | 4,350 | 4,350 | 4,265 | 4,280 | -50 | -1.2% | 621,300 |
| 2010/10/25 | 4,365 | 4,380 | 4,320 | 4,330 | -5 | -0.1% | 521,700 |
| 2010/10/22 | 4,350 | 4,375 | 4,325 | 4,335 | -10 | -0.2% | 480,000 |
| 2010/10/21 | 4,355 | 4,415 | 4,310 | 4,345 | +60 | +1.4% | 1,228,000 |
| 2010/10/20 | 4,350 | 4,350 | 4,270 | 4,285 | -90 | -2.1% | 1,140,800 |
| 2010/10/19 | 4,250 | 4,380 | 4,250 | 4,375 | +85 | +2% | 856,300 |
| 2010/10/18 | 4,300 | 4,340 | 4,275 | 4,290 | ±0 | ±0% | 532,200 |
| 2010/10/15 | 4,285 | 4,325 | 4,250 | 4,290 | -35 | -0.8% | 848,000 |
| 2010/10/14 | 4,350 | 4,365 | 4,285 | 4,325 | +20 | +0.5% | 1,044,600 |
| 2010/10/13 | 4,315 | 4,355 | 4,300 | 4,305 | +60 | +1.4% | 995,700 |
| 2010/10/12 | 4,335 | 4,345 | 4,235 | 4,245 | -40 | -0.9% | 1,115,500 |
| 2010/10/08 | 4,370 | 4,375 | 4,285 | 4,285 | -85 | -1.9% | 1,578,300 |
| 2010/10/07 | 4,380 | 4,405 | 4,340 | 4,370 | -10 | -0.2% | 1,100,400 |
| 2010/10/06 | 4,425 | 4,455 | 4,365 | 4,380 | -25 | -0.6% | 1,364,400 |
| 2010/10/05 | 4,350 | 4,425 | 4,305 | 4,405 | +60 | +1.4% | 1,433,300 |
| 2010/10/04 | 4,415 | 4,440 | 4,335 | 4,345 | -80 | -1.8% | 1,409,400 |
| 2010/10/01 | 4,495 | 4,505 | 4,410 | 4,425 | -5 | -0.1% | 1,538,600 |
| 2010/09/30 | 4,425 | 4,485 | 4,410 | 4,430 | -35 | -0.8% | 1,416,100 |
| 2010/09/29 | 4,430 | 4,525 | 4,410 | 4,465 | -15 | -0.3% | 1,553,100 |
| 2010/09/28 | 4,555 | 4,570 | 4,465 | 4,480 | -95 | -2.1% | 716,000 |
| 2010/09/27 | 4,525 | 4,590 | 4,480 | 4,575 | +80 | +1.8% | 793,000 |
| 2010/09/24 | 4,440 | 4,585 | 4,400 | 4,495 | -50 | -1.1% | 1,593,000 |
| 2010/09/22 | 4,595 | 4,605 | 4,540 | 4,545 | -25 | -0.5% | 1,016,000 |
| 2010/09/21 | 4,605 | 4,615 | 4,545 | 4,570 | -25 | -0.5% | 921,700 |
3301～
3350
件表示中 / 3467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 | 267,000円 | +6.3% | +17.2% | 0.97% | 32.49倍 | 2.99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 | 1,906,000円 | +6.2% | +1.5% | 0.58% | 35.16倍 | 6.90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 | 247,300円 | +9.1% | +376.9% | 0.81% | 23.83倍 | 3.81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 | 406,800円 | +2.6% | +0.1% | 1.52% | 20.67倍 | 2.44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 | 226,200円 | +11.4% | +13.1% | 0.73% | 41.32倍 | 4.45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
