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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 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 |
| 2010/07/16 | 4,550 | 4,565 | 4,395 | 4,405 | -170 | -3.7% | 785,700 |
| 2010/07/15 | 4,525 | 4,580 | 4,515 | 4,575 | +10 | +0.2% | 602,000 |
| 2010/07/14 | 4,545 | 4,580 | 4,530 | 4,565 | +135 | +3% | 673,600 |
| 2010/07/13 | 4,465 | 4,490 | 4,390 | 4,430 | -25 | -0.6% | 640,600 |
| 2010/07/12 | 4,400 | 4,495 | 4,365 | 4,455 | +60 | +1.4% | 609,400 |
| 2010/07/09 | 4,425 | 4,425 | 4,335 | 4,395 | +20 | +0.5% | 1,052,900 |
| 2010/07/08 | 4,290 | 4,375 | 4,270 | 4,375 | +175 | +4.2% | 649,100 |
| 2010/07/07 | 4,220 | 4,220 | 4,175 | 4,200 | -40 | -0.9% | 594,300 |
| 2010/07/06 | 4,150 | 4,250 | 4,135 | 4,240 | +40 | +1% | 515,900 |
| 2010/07/05 | 4,175 | 4,210 | 4,175 | 4,200 | +5 | +0.1% | 374,700 |
| 2010/07/02 | 4,180 | 4,245 | 4,170 | 4,195 | +20 | +0.5% | 664,500 |
| 2010/07/01 | 4,240 | 4,240 | 4,155 | 4,175 | -105 | -2.5% | 829,700 |
| 2010/06/30 | 4,320 | 4,345 | 4,270 | 4,280 | -120 | -2.7% | 910,400 |
| 2010/06/29 | 4,490 | 4,490 | 4,390 | 4,400 | -50 | -1.1% | 450,600 |
| 2010/06/28 | 4,460 | 4,465 | 4,420 | 4,450 | -5 | -0.1% | 391,400 |
| 2010/06/25 | 4,510 | 4,515 | 4,445 | 4,455 | -125 | -2.7% | 535,100 |
| 2010/06/24 | 4,500 | 4,600 | 4,500 | 4,580 | +90 | +2% | 1,040,700 |
| 2010/06/23 | 4,540 | 4,550 | 4,485 | 4,490 | -120 | -2.6% | 595,300 |
| 2010/06/22 | 4,580 | 4,620 | 4,565 | 4,610 | ±0 | ±0% | 682,900 |
| 2010/06/21 | 4,580 | 4,625 | 4,535 | 4,610 | +100 | +2.2% | 632,500 |
| 2010/06/18 | 4,490 | 4,515 | 4,475 | 4,510 | +50 | +1.1% | 490,000 |
| 2010/06/17 | 4,445 | 4,490 | 4,445 | 4,460 | -25 | -0.6% | 474,400 |
| 2010/06/16 | 4,425 | 4,500 | 4,415 | 4,485 | +130 | +3% | 634,300 |
| 2010/06/15 | 4,360 | 4,365 | 4,325 | 4,355 | -50 | -1.1% | 599,000 |
3651～
3700
件表示中 / 3749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 | 258,800円 | +1.3% | +25.5% | 1.16% | 26.69倍 | 2.79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 | 1,933,500円 | +6.2% | +11.6% | 1.29% | 30.12倍 | 6.80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 | 178,700円 | +0.2% | -8.8% | 1.68% | 19.19倍 | 2.68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 | 336,800円 | -4.5% | -19.5% | 1.96% | 21.62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 | 240,000円 | +10.8% | +36.5% | 1.01% | 57.43倍 | 4.09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
