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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/09/17 | 4,660 | 4,680 | 4,580 | 4,595 | -45 | -1% | 1,258,100 |
| 2010/09/16 | 4,695 | 4,710 | 4,590 | 4,640 | -20 | -0.4% | 946,900 |
| 2010/09/15 | 4,515 | 4,690 | 4,485 | 4,660 | +135 | +3% | 1,390,200 |
| 2010/09/14 | 4,505 | 4,525 | 4,450 | 4,525 | +5 | +0.1% | 680,900 |
| 2010/09/13 | 4,505 | 4,565 | 4,500 | 4,520 | +55 | +1.2% | 645,400 |
| 2010/09/10 | 4,415 | 4,495 | 4,395 | 4,465 | +50 | +1.1% | 2,088,100 |
| 2010/09/09 | 4,420 | 4,445 | 4,380 | 4,415 | +50 | +1.1% | 451,000 |
| 2010/09/08 | 4,430 | 4,435 | 4,355 | 4,365 | -145 | -3.2% | 672,300 |
| 2010/09/07 | 4,490 | 4,515 | 4,480 | 4,510 | +5 | +0.1% | 611,800 |
| 2010/09/06 | 4,495 | 4,510 | 4,460 | 4,505 | +60 | +1.3% | 565,900 |
| 2010/09/03 | 4,450 | 4,480 | 4,410 | 4,445 | +35 | +0.8% | 641,900 |
| 2010/09/02 | 4,400 | 4,410 | 4,345 | 4,410 | +105 | +2.4% | 749,900 |
| 2010/09/01 | 4,250 | 4,320 | 4,230 | 4,305 | +145 | +3.5% | 1,066,400 |
| 2010/08/31 | 4,300 | 4,305 | 4,155 | 4,160 | -225 | -5.1% | 1,144,700 |
| 2010/08/30 | 4,365 | 4,475 | 4,365 | 4,385 | +105 | +2.5% | 722,100 |
| 2010/08/27 | 4,205 | 4,300 | 4,200 | 4,280 | +15 | +0.4% | 872,900 |
| 2010/08/26 | 4,255 | 4,285 | 4,190 | 4,265 | +40 | +0.9% | 624,600 |
| 2010/08/25 | 4,250 | 4,260 | 4,160 | 4,225 | -40 | -0.9% | 1,020,000 |
| 2010/08/24 | 4,240 | 4,300 | 4,240 | 4,265 | -40 | -0.9% | 437,100 |
| 2010/08/23 | 4,305 | 4,350 | 4,295 | 4,305 | -15 | -0.3% | 508,600 |
| 2010/08/20 | 4,355 | 4,375 | 4,320 | 4,320 | -135 | -3% | 558,300 |
| 2010/08/19 | 4,410 | 4,460 | 4,410 | 4,455 | +55 | +1.3% | 521,700 |
| 2010/08/18 | 4,400 | 4,430 | 4,355 | 4,400 | +70 | +1.6% | 572,600 |
| 2010/08/17 | 4,305 | 4,360 | 4,295 | 4,330 | -45 | -1% | 409,800 |
| 2010/08/16 | 4,310 | 4,380 | 4,270 | 4,375 | ±0 | ±0% | 543,500 |
| 2010/08/13 | 4,345 | 4,410 | 4,335 | 4,375 | +15 | +0.3% | 1,176,700 |
| 2010/08/12 | 4,320 | 4,395 | 4,290 | 4,360 | -20 | -0.5% | 814,900 |
| 2010/08/11 | 4,405 | 4,410 | 4,355 | 4,380 | -120 | -2.7% | 609,900 |
| 2010/08/10 | 4,550 | 4,560 | 4,475 | 4,500 | -10 | -0.2% | 506,900 |
| 2010/08/09 | 4,530 | 4,540 | 4,475 | 4,510 | -75 | -1.6% | 596,100 |
| 2010/08/06 | 4,670 | 4,670 | 4,535 | 4,585 | -155 | -3.3% | 1,354,200 |
| 2010/08/05 | 4,735 | 4,755 | 4,705 | 4,740 | +100 | +2.2% | 798,600 |
| 2010/08/04 | 4,620 | 4,670 | 4,620 | 4,640 | -25 | -0.5% | 929,900 |
| 2010/08/03 | 4,630 | 4,665 | 4,610 | 4,665 | +125 | +2.8% | 904,300 |
| 2010/08/02 | 4,555 | 4,630 | 4,525 | 4,540 | +5 | +0.1% | 556,400 |
| 2010/07/30 | 4,570 | 4,570 | 4,500 | 4,535 | -35 | -0.8% | 798,700 |
| 2010/07/29 | 4,565 | 4,580 | 4,505 | 4,570 | -40 | -0.9% | 506,900 |
| 2010/07/28 | 4,550 | 4,635 | 4,540 | 4,610 | +160 | +3.6% | 1,130,900 |
| 2010/07/27 | 4,400 | 4,495 | 4,385 | 4,450 | +55 | +1.3% | 558,300 |
| 2010/07/26 | 4,420 | 4,430 | 4,380 | 4,395 | +45 | +1% | 346,000 |
| 2010/07/23 | 4,340 | 4,395 | 4,310 | 4,350 | +80 | +1.9% | 639,100 |
| 2010/07/22 | 4,310 | 4,320 | 4,230 | 4,270 | -80 | -1.8% | 696,200 |
| 2010/07/21 | 4,420 | 4,430 | 4,325 | 4,350 | -30 | -0.7% | 543,100 |
| 2010/07/20 | 4,315 | 4,425 | 4,285 | 4,380 | -25 | -0.6% | 571,700 |
3551～
3600
件表示中 / 3673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 | 276,800円 | +9.6% | +18.6% | 0.94% | 32.79倍 | 3.11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 | 1,564,000円 | +14.0% | +8.3% | 0.70% | 27.03倍 | 5.57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 | 184,300円 | +6.6% | +307.2% | 1.09% | 19.79倍 | 2.96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 | 363,100円 | +5.5% | -2.5% | 1.71% | 18.09倍 | 2.14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 | 216,500円 | +8.6% | +16.2% | 1.12% | 31.27倍 | 3.72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
