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 |
|---|---|---|---|---|---|---|---|
| 2011/11/17 | 3,780 | 3,820 | 3,725 | 3,750 | -10 | -0.3% | 984,600 |
| 2011/11/16 | 3,800 | 3,835 | 3,740 | 3,760 | ±0 | ±0% | 606,700 |
| 2011/11/15 | 3,760 | 3,810 | 3,740 | 3,760 | -15 | -0.4% | 616,500 |
| 2011/11/14 | 3,825 | 3,860 | 3,765 | 3,775 | +90 | +2.4% | 1,146,700 |
| 2011/11/11 | 3,665 | 3,765 | 3,640 | 3,685 | +45 | +1.2% | 1,473,600 |
| 2011/11/10 | 3,575 | 3,700 | 3,575 | 3,640 | +5 | +0.1% | 1,716,500 |
| 2011/11/09 | 3,650 | 3,680 | 3,510 | 3,635 | -85 | -2.3% | 2,928,900 |
| 2011/11/08 | 3,715 | 3,760 | 3,615 | 3,720 | -60 | -1.6% | 1,235,400 |
| 2011/11/07 | 3,825 | 3,830 | 3,780 | 3,780 | -75 | -1.9% | 513,500 |
| 2011/11/04 | 3,900 | 3,900 | 3,810 | 3,855 | +25 | +0.7% | 723,100 |
| 2011/11/02 | 3,880 | 3,890 | 3,825 | 3,830 | -115 | -2.9% | 965,400 |
| 2011/11/01 | 3,950 | 4,000 | 3,940 | 3,945 | -85 | -2.1% | 586,500 |
| 2011/10/31 | 4,040 | 4,115 | 4,015 | 4,030 | -75 | -1.8% | 890,000 |
| 2011/10/28 | 4,080 | 4,150 | 4,035 | 4,105 | +235 | +6.1% | 1,372,300 |
| 2011/10/27 | 3,825 | 3,905 | 3,805 | 3,870 | +90 | +2.4% | 641,000 |
| 2011/10/26 | 3,800 | 3,810 | 3,750 | 3,780 | -45 | -1.2% | 751,700 |
| 2011/10/25 | 3,925 | 3,925 | 3,820 | 3,825 | -110 | -2.8% | 1,051,200 |
| 2011/10/24 | 4,005 | 4,010 | 3,820 | 3,935 | -15 | -0.4% | 1,112,300 |
| 2011/10/21 | 3,950 | 3,970 | 3,900 | 3,950 | -15 | -0.4% | 438,500 |
| 2011/10/20 | 3,950 | 4,000 | 3,905 | 3,965 | -45 | -1.1% | 844,500 |
| 2011/10/19 | 3,885 | 4,025 | 3,815 | 4,010 | +80 | +2% | 1,156,000 |
| 2011/10/18 | 4,055 | 4,055 | 3,910 | 3,930 | -165 | -4% | 921,000 |
| 2011/10/17 | 4,120 | 4,155 | 4,050 | 4,095 | +75 | +1.9% | 598,700 |
| 2011/10/14 | 4,080 | 4,080 | 3,995 | 4,020 | -60 | -1.5% | 1,102,900 |
| 2011/10/13 | 4,110 | 4,120 | 4,045 | 4,080 | +5 | +0.1% | 460,900 |
| 2011/10/12 | 4,105 | 4,135 | 4,075 | 4,075 | -35 | -0.9% | 405,600 |
| 2011/10/11 | 4,055 | 4,135 | 4,010 | 4,110 | +65 | +1.6% | 631,900 |
| 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 |
3351～
3400
件表示中 / 3751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 | 258,200円 | +1.3% | +25.5% | 1.16% | 26.63倍 | 2.78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 | 1,904,000円 | +6.2% | +11.6% | 1.31% | 29.66倍 | 6.70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 | 180,900円 | +0.2% | -8.8% | 1.66% | 19.43倍 | 2.71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 | 335,800円 | -4.5% | -19.5% | 1.97% | 21.56倍 | 1.95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 | 238,300円 | +10.8% | +36.5% | 1.02% | 57.02倍 | 4.06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
