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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/06/14 | 4,370 | 4,405 | 4,360 | 4,405 | +50 | +1.1% | 519,200 |
| 2010/06/11 | 4,400 | 4,405 | 4,335 | 4,355 | +70 | +1.6% | 3,821,800 |
| 2010/06/10 | 4,240 | 4,295 | 4,220 | 4,285 | +50 | +1.2% | 583,500 |
| 2010/06/09 | 4,220 | 4,235 | 4,170 | 4,235 | -50 | -1.2% | 953,400 |
| 2010/06/08 | 4,250 | 4,300 | 4,245 | 4,285 | -30 | -0.7% | 593,800 |
| 2010/06/07 | 4,340 | 4,350 | 4,300 | 4,315 | -155 | -3.5% | 962,900 |
| 2010/06/04 | 4,445 | 4,490 | 4,425 | 4,470 | +35 | +0.8% | 740,700 |
| 2010/06/03 | 4,355 | 4,440 | 4,325 | 4,435 | +150 | +3.5% | 655,700 |
| 2010/06/02 | 4,235 | 4,355 | 4,210 | 4,285 | -10 | -0.2% | 1,009,200 |
| 2010/06/01 | 4,315 | 4,325 | 4,260 | 4,295 | -40 | -0.9% | 592,100 |
| 2010/05/31 | 4,280 | 4,365 | 4,280 | 4,335 | +60 | +1.4% | 718,900 |
| 2010/05/28 | 4,315 | 4,330 | 4,200 | 4,275 | +5 | +0.1% | 1,089,700 |
| 2010/05/27 | 4,190 | 4,290 | 4,165 | 4,270 | +35 | +0.8% | 875,600 |
| 2010/05/26 | 4,260 | 4,285 | 4,230 | 4,235 | +85 | +2% | 1,175,500 |
| 2010/05/25 | 4,220 | 4,225 | 4,110 | 4,150 | -120 | -2.8% | 1,222,300 |
| 2010/05/24 | 4,270 | 4,335 | 4,235 | 4,270 | -5 | -0.1% | 862,900 |
| 2010/05/21 | 4,270 | 4,305 | 4,225 | 4,275 | -135 | -3.1% | 1,079,500 |
| 2010/05/20 | 4,435 | 4,475 | 4,405 | 4,410 | -65 | -1.5% | 594,600 |
| 2010/05/19 | 4,450 | 4,490 | 4,435 | 4,475 | -50 | -1.1% | 660,800 |
| 2010/05/18 | 4,490 | 4,535 | 4,475 | 4,525 | +90 | +2% | 822,800 |
| 2010/05/17 | 4,455 | 4,475 | 4,410 | 4,435 | -120 | -2.6% | 1,128,000 |
| 2010/05/14 | 4,595 | 4,605 | 4,535 | 4,555 | -135 | -2.9% | 1,686,200 |
| 2010/05/13 | 4,595 | 4,735 | 4,555 | 4,690 | +165 | +3.6% | 1,165,400 |
| 2010/05/12 | 4,575 | 4,600 | 4,490 | 4,525 | -40 | -0.9% | 685,400 |
| 2010/05/11 | 4,655 | 4,675 | 4,560 | 4,565 | -70 | -1.5% | 896,200 |
| 2010/05/10 | 4,565 | 4,650 | 4,550 | 4,635 | +75 | +1.6% | 804,400 |
| 2010/05/07 | 4,570 | 4,610 | 4,530 | 4,560 | -150 | -3.2% | 1,461,900 |
| 2010/05/06 | 4,660 | 4,710 | 4,630 | 4,710 | -95 | -2% | 1,240,500 |
| 2010/04/30 | 4,830 | 4,855 | 4,800 | 4,805 | +10 | +0.2% | 508,000 |
| 2010/04/28 | 4,780 | 4,805 | 4,750 | 4,795 | -120 | -2.4% | 1,613,400 |
| 2010/04/27 | 4,910 | 4,925 | 4,870 | 4,915 | -35 | -0.7% | 682,000 |
| 2010/04/26 | 4,870 | 4,960 | 4,850 | 4,950 | +150 | +3.1% | 985,800 |
| 2010/04/23 | 4,810 | 4,810 | 4,750 | 4,800 | -15 | -0.3% | 1,042,800 |
| 2010/04/22 | 4,860 | 4,880 | 4,805 | 4,815 | -90 | -1.8% | 756,800 |
| 2010/04/21 | 4,910 | 4,925 | 4,885 | 4,905 | +25 | +0.5% | 731,200 |
| 2010/04/20 | 4,890 | 4,920 | 4,870 | 4,880 | +5 | +0.1% | 429,700 |
3651～
3700
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
