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 |
|---|---|---|---|---|---|---|---|
| 2011/10/07 | 4,070 | 4,080 | 3,995 | 4,045 | -20 | -0.5% | 493,500 |
| 2011/10/06 | 4,035 | 4,065 | 4,015 | 4,065 | +40 | +1% | 689,200 |
| 2011/10/05 | 4,020 | 4,040 | 3,970 | 4,025 | +35 | +0.9% | 935,000 |
| 2011/10/04 | 3,910 | 3,990 | 3,910 | 3,990 | +15 | +0.4% | 721,100 |
| 2011/10/03 | 3,990 | 4,005 | 3,960 | 3,975 | -90 | -2.2% | 648,200 |
| 2011/09/30 | 3,955 | 4,075 | 3,950 | 4,065 | +100 | +2.5% | 731,700 |
| 2011/09/29 | 3,900 | 3,970 | 3,870 | 3,965 | +60 | +1.5% | 957,000 |
| 2011/09/28 | 3,940 | 3,975 | 3,895 | 3,905 | -15 | -0.4% | 818,000 |
| 2011/09/27 | 3,870 | 3,920 | 3,840 | 3,920 | +90 | +2.3% | 1,124,900 |
| 2011/09/26 | 3,860 | 3,905 | 3,820 | 3,830 | +70 | +1.9% | 1,307,200 |
| 2011/09/22 | 3,785 | 3,810 | 3,735 | 3,760 | -95 | -2.5% | 1,001,700 |
| 2011/09/21 | 3,830 | 3,890 | 3,820 | 3,855 | +55 | +1.4% | 549,500 |
| 2011/09/20 | 3,800 | 3,840 | 3,795 | 3,800 | -45 | -1.2% | 512,700 |
| 2011/09/16 | 3,855 | 3,870 | 3,815 | 3,845 | +60 | +1.6% | 619,500 |
| 2011/09/15 | 3,780 | 3,815 | 3,760 | 3,785 | +70 | +1.9% | 1,005,400 |
| 2011/09/14 | 3,845 | 3,850 | 3,710 | 3,715 | -160 | -4.1% | 1,532,300 |
| 2011/09/13 | 3,860 | 3,885 | 3,845 | 3,875 | +50 | +1.3% | 615,000 |
| 2011/09/12 | 3,885 | 3,890 | 3,815 | 3,825 | -130 | -3.3% | 932,900 |
| 2011/09/09 | 4,000 | 4,015 | 3,940 | 3,955 | -75 | -1.9% | 2,847,700 |
| 2011/09/08 | 3,995 | 4,040 | 3,985 | 4,030 | +75 | +1.9% | 396,100 |
| 2011/09/07 | 3,990 | 4,000 | 3,940 | 3,955 | +60 | +1.5% | 836,000 |
| 2011/09/06 | 3,905 | 3,920 | 3,890 | 3,895 | -65 | -1.6% | 1,008,300 |
| 2011/09/05 | 3,940 | 3,970 | 3,935 | 3,960 | -40 | -1% | 740,600 |
| 2011/09/02 | 3,985 | 4,035 | 3,965 | 4,000 | -20 | -0.5% | 702,600 |
| 2011/09/01 | 4,055 | 4,075 | 4,010 | 4,020 | +5 | +0.1% | 581,000 |
| 2011/08/31 | 4,015 | 4,025 | 3,990 | 4,015 | -20 | -0.5% | 652,900 |
| 2011/08/30 | 4,035 | 4,050 | 4,010 | 4,035 | +30 | +0.7% | 492,400 |
| 2011/08/29 | 4,000 | 4,030 | 3,960 | 4,005 | +20 | +0.5% | 495,600 |
| 2011/08/26 | 3,945 | 3,990 | 3,935 | 3,985 | +30 | +0.8% | 619,600 |
| 2011/08/25 | 4,000 | 4,000 | 3,905 | 3,955 | +15 | +0.4% | 888,000 |
| 2011/08/24 | 4,050 | 4,060 | 3,925 | 3,940 | -50 | -1.3% | 767,600 |
| 2011/08/23 | 3,935 | 4,005 | 3,920 | 3,990 | +105 | +2.7% | 1,149,500 |
| 2011/08/22 | 3,875 | 3,935 | 3,875 | 3,885 | -30 | -0.8% | 899,100 |
| 2011/08/19 | 3,965 | 3,970 | 3,910 | 3,915 | -120 | -3% | 1,158,100 |
| 2011/08/18 | 4,090 | 4,095 | 4,010 | 4,035 | -75 | -1.8% | 1,049,200 |
| 2011/08/17 | 4,130 | 4,135 | 4,090 | 4,110 | -35 | -0.8% | 602,100 |
| 2011/08/16 | 4,155 | 4,180 | 4,120 | 4,145 | +30 | +0.7% | 1,042,300 |
| 2011/08/15 | 4,085 | 4,135 | 4,070 | 4,115 | +110 | +2.7% | 1,632,700 |
| 2011/08/12 | 3,955 | 4,015 | 3,935 | 4,005 | +120 | +3.1% | 2,158,800 |
| 2011/08/11 | 3,900 | 3,925 | 3,850 | 3,885 | -120 | -3% | 1,327,900 |
| 2011/08/10 | 4,080 | 4,090 | 4,000 | 4,005 | +15 | +0.4% | 873,500 |
| 2011/08/09 | 3,945 | 4,005 | 3,890 | 3,990 | -70 | -1.7% | 1,269,500 |
| 2011/08/08 | 4,065 | 4,100 | 4,030 | 4,060 | -50 | -1.2% | 836,300 |
| 2011/08/05 | 4,200 | 4,230 | 4,105 | 4,110 | -160 | -3.7% | 904,800 |
| 2011/08/04 | 4,300 | 4,325 | 4,235 | 4,270 | +20 | +0.5% | 750,800 |
| 2011/08/03 | 4,235 | 4,270 | 4,230 | 4,250 | -55 | -1.3% | 652,600 |
| 2011/08/02 | 4,330 | 4,330 | 4,270 | 4,305 | -50 | -1.1% | 573,600 |
| 2011/08/01 | 4,335 | 4,400 | 4,330 | 4,355 | +25 | +0.6% | 1,078,700 |
| 2011/07/29 | 4,450 | 4,455 | 4,315 | 4,330 | -185 | -4.1% | 1,379,600 |
| 2011/07/28 | 4,475 | 4,535 | 4,475 | 4,515 | -10 | -0.2% | 637,500 |
3301～
3350
件表示中 / 3674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 | 267,300円 | +9.6% | +18.6% | 0.97% | 31.66倍 | 3.00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 | 1,461,500円 | +14.0% | +8.3% | 0.75% | 25.26倍 | 5.20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 | 163,900円 | +6.6% | +307.2% | 1.22% | 17.60倍 | 2.63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 | 343,600円 | +5.5% | -2.5% | 1.80% | 17.12倍 | 2.02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 | 212,300円 | +8.6% | +16.2% | 1.14% | 30.67倍 | 3.65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
