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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 5,672 | 5,726 | 5,598 | 5,706 | -7 | -0.1% | 1,729,400 |
| 2024/03/11 | 5,691 | 5,744 | 5,608 | 5,713 | -66 | -1.1% | 2,277,800 |
| 2024/03/08 | 5,756 | 5,827 | 5,695 | 5,779 | +23 | +0.4% | 3,799,100 |
| 2024/03/07 | 5,853 | 5,885 | 5,744 | 5,756 | -60 | -1% | 2,320,700 |
| 2024/03/06 | 5,850 | 5,869 | 5,802 | 5,816 | -141 | -2.4% | 2,242,200 |
| 2024/03/05 | 5,940 | 5,985 | 5,876 | 5,957 | -16 | -0.3% | 1,802,600 |
| 2024/03/04 | 6,024 | 6,029 | 5,929 | 5,973 | +49 | +0.8% | 1,710,200 |
| 2024/03/01 | 5,776 | 5,927 | 5,760 | 5,924 | +88 | +1.5% | 1,577,800 |
| 2024/02/29 | 5,800 | 5,886 | 5,782 | 5,836 | -4 | -0.1% | 1,696,100 |
| 2024/02/28 | 5,880 | 5,929 | 5,782 | 5,840 | +30 | +0.5% | 1,439,600 |
| 2024/02/27 | 5,861 | 5,905 | 5,781 | 5,810 | -42 | -0.7% | 1,736,800 |
| 2024/02/26 | 5,800 | 5,887 | 5,789 | 5,852 | +119 | +2.1% | 1,945,500 |
| 2024/02/22 | 5,673 | 5,765 | 5,633 | 5,733 | +75 | +1.3% | 2,009,400 |
| 2024/02/21 | 5,642 | 5,779 | 5,603 | 5,658 | +50 | +0.9% | 2,734,600 |
| 2024/02/20 | 5,651 | 5,689 | 5,588 | 5,608 | -25 | -0.4% | 1,472,300 |
| 2024/02/19 | 5,518 | 5,633 | 5,500 | 5,633 | +143 | +2.6% | 1,347,900 |
| 2024/02/16 | 5,367 | 5,560 | 5,366 | 5,490 | +58 | +1.1% | 2,753,000 |
| 2024/02/15 | 5,487 | 5,495 | 5,333 | 5,432 | -14 | -0.3% | 2,154,900 |
| 2024/02/14 | 5,430 | 5,462 | 5,356 | 5,446 | +21 | +0.4% | 1,699,200 |
| 2024/02/13 | 5,381 | 5,434 | 5,291 | 5,425 | -14 | -0.3% | 1,916,000 |
| 2024/02/09 | 5,512 | 5,590 | 5,438 | 5,439 | +14 | +0.3% | 3,484,200 |
| 2024/02/08 | 5,500 | 5,591 | 5,261 | 5,425 | +352 | +6.9% | 5,765,000 |
| 2024/02/07 | 5,029 | 5,111 | 4,996 | 5,073 | +74 | +1.5% | 1,885,300 |
| 2024/02/06 | 5,000 | 5,041 | 4,965 | 4,999 | -70 | -1.4% | 1,741,700 |
| 2024/02/05 | 5,070 | 5,125 | 5,066 | 5,069 | +40 | +0.8% | 1,448,900 |
| 2024/02/02 | 5,063 | 5,086 | 5,021 | 5,029 | +14 | +0.3% | 1,072,300 |
| 2024/02/01 | 4,984 | 5,042 | 4,981 | 5,015 | -16 | -0.3% | 1,455,100 |
| 2024/01/31 | 4,914 | 5,035 | 4,906 | 5,031 | +82 | +1.7% | 1,362,700 |
| 2024/01/30 | 5,000 | 5,021 | 4,939 | 4,949 | -17 | -0.3% | 1,252,000 |
| 2024/01/29 | 4,956 | 4,984 | 4,928 | 4,966 | +33 | +0.7% | 1,474,000 |
| 2024/01/26 | 4,998 | 4,998 | 4,921 | 4,933 | -65 | -1.3% | 1,415,800 |
| 2024/01/25 | 4,989 | 5,018 | 4,954 | 4,998 | -22 | -0.4% | 1,568,500 |
| 2024/01/24 | 5,082 | 5,100 | 4,998 | 5,020 | -129 | -2.5% | 1,567,800 |
| 2024/01/23 | 5,155 | 5,255 | 5,131 | 5,149 | +65 | +1.3% | 2,367,100 |
| 2024/01/22 | 5,092 | 5,140 | 5,058 | 5,084 | +29 | +0.6% | 2,089,200 |
| 2024/01/19 | 5,070 | 5,113 | 5,028 | 5,055 | +48 | +1% | 1,606,100 |
| 2024/01/18 | 4,994 | 5,040 | 4,966 | 5,007 | -9 | -0.2% | 1,671,900 |
| 2024/01/17 | 5,100 | 5,135 | 5,010 | 5,016 | -45 | -0.9% | 1,959,000 |
| 2024/01/16 | 5,091 | 5,131 | 5,037 | 5,061 | -11 | -0.2% | 1,363,800 |
| 2024/01/15 | 5,059 | 5,114 | 5,008 | 5,072 | +5 | +0.1% | 1,602,600 |
| 2024/01/12 | 5,150 | 5,152 | 5,003 | 5,067 | +87 | +1.7% | 3,705,500 |
| 2024/01/11 | 5,017 | 5,062 | 4,980 | 4,980 | -24 | -0.5% | 2,217,900 |
| 2024/01/10 | 4,860 | 5,019 | 4,856 | 5,004 | +177 | +3.7% | 2,592,800 |
| 2024/01/09 | 4,732 | 4,858 | 4,729 | 4,827 | +155 | +3.3% | 2,365,500 |
| 2024/01/05 | 4,742 | 4,747 | 4,671 | 4,672 | -19 | -0.4% | 1,824,700 |
| 2024/01/04 | 4,588 | 4,698 | 4,534 | 4,691 | +69 | +1.5% | 2,176,000 |
| 2023/12/29 | 4,606 | 4,642 | 4,573 | 4,622 | +9 | +0.2% | 1,457,300 |
| 2023/12/28 | 4,634 | 4,651 | 4,609 | 4,613 | -52 | -1.1% | 743,300 |
| 2023/12/27 | 4,650 | 4,706 | 4,628 | 4,665 | +54 | +1.2% | 1,829,500 |
| 2023/12/26 | 4,603 | 4,624 | 4,579 | 4,611 | +1 | ±0% | 919,200 |
301～
350
件表示中 / 3713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 | 261,000円 | +1.3% | +25.5% | 1.15% | 26.92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 | 1,666,000円 | +6.2% | +11.6% | 1.50% | 25.96倍 | 5.86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 | 190,600円 | +0.2% | -8.8% | 1.57% | 20.47倍 | 2.86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 | 341,900円 | -4.5% | -19.5% | 1.93% | 21.95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 | 228,600円 | +10.8% | +36.5% | 1.06% | 54.70倍 | 3.91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
