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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 4,269 | 4,280 | 4,202 | 4,202 | -113 | -2.6% | 1,418,000 |
| 2023/08/15 | 4,296 | 4,326 | 4,248 | 4,315 | +70 | +1.6% | 1,518,000 |
| 2023/08/14 | 4,345 | 4,394 | 4,238 | 4,245 | -114 | -2.6% | 2,082,800 |
| 2023/08/10 | 4,356 | 4,400 | 4,224 | 4,359 | -67 | -1.5% | 4,349,900 |
| 2023/08/09 | 4,466 | 4,466 | 4,355 | 4,426 | -47 | -1.1% | 1,708,700 |
| 2023/08/08 | 4,487 | 4,494 | 4,432 | 4,473 | +26 | +0.6% | 1,099,900 |
| 2023/08/07 | 4,350 | 4,466 | 4,350 | 4,447 | +56 | +1.3% | 1,176,100 |
| 2023/08/04 | 4,366 | 4,397 | 4,324 | 4,391 | -33 | -0.7% | 1,670,600 |
| 2023/08/03 | 4,496 | 4,522 | 4,420 | 4,424 | -101 | -2.2% | 1,869,700 |
| 2023/08/02 | 4,649 | 4,649 | 4,511 | 4,525 | -155 | -3.3% | 1,859,800 |
| 2023/08/01 | 4,658 | 4,692 | 4,631 | 4,680 | +29 | +0.6% | 1,565,600 |
| 2023/07/31 | 4,582 | 4,682 | 4,570 | 4,651 | +113 | +2.5% | 2,654,400 |
| 2023/07/28 | 4,477 | 4,569 | 4,369 | 4,538 | -9 | -0.2% | 3,260,000 |
| 2023/07/27 | 4,499 | 4,560 | 4,471 | 4,547 | +118 | +2.7% | 2,462,200 |
| 2023/07/26 | 4,445 | 4,454 | 4,413 | 4,429 | -19 | -0.4% | 997,700 |
| 2023/07/25 | 4,451 | 4,451 | 4,405 | 4,448 | -6 | -0.1% | 1,140,800 |
| 2023/07/24 | 4,430 | 4,471 | 4,409 | 4,454 | +78 | +1.8% | 1,594,100 |
| 2023/07/21 | 4,300 | 4,411 | 4,289 | 4,376 | +55 | +1.3% | 1,414,600 |
| 2023/07/20 | 4,440 | 4,440 | 4,307 | 4,321 | -134 | -3% | 1,527,500 |
| 2023/07/19 | 4,445 | 4,468 | 4,427 | 4,455 | +56 | +1.3% | 1,012,400 |
| 2023/07/18 | 4,397 | 4,429 | 4,372 | 4,399 | +44 | +1% | 1,329,600 |
| 2023/07/14 | 4,381 | 4,449 | 4,330 | 4,355 | -23 | -0.5% | 2,867,900 |
| 2023/07/13 | 4,308 | 4,394 | 4,292 | 4,378 | +87 | +2% | 1,578,300 |
| 2023/07/12 | 4,326 | 4,330 | 4,267 | 4,291 | -53 | -1.2% | 1,510,700 |
| 2023/07/11 | 4,338 | 4,368 | 4,315 | 4,344 | +48 | +1.1% | 1,777,700 |
| 2023/07/10 | 4,316 | 4,337 | 4,265 | 4,296 | -25 | -0.6% | 2,616,700 |
| 2023/07/07 | 4,344 | 4,369 | 4,301 | 4,321 | -69 | -1.6% | 2,323,600 |
| 2023/07/06 | 4,447 | 4,451 | 4,370 | 4,390 | -75 | -1.7% | 1,822,000 |
| 2023/07/05 | 4,489 | 4,507 | 4,453 | 4,465 | -73 | -1.6% | 1,839,400 |
| 2023/07/04 | 4,530 | 4,563 | 4,500 | 4,538 | -36 | -0.8% | 1,573,000 |
| 2023/07/03 | 4,600 | 4,616 | 4,555 | 4,574 | +12 | +0.3% | 1,412,500 |
| 2023/06/30 | 4,578 | 4,595 | 4,517 | 4,562 | -69 | -1.5% | 2,695,500 |
| 2023/06/29 | 4,571 | 4,690 | 4,569 | 4,631 | +105 | +2.3% | 2,920,300 |
| 2023/06/28 | 4,509 | 4,544 | 4,475 | 4,526 | +87 | +2% | 2,115,000 |
| 2023/06/27 | 4,523 | 4,523 | 4,400 | 4,439 | -110 | -2.4% | 1,859,600 |
| 2023/06/26 | 4,555 | 4,577 | 4,495 | 4,549 | -21 | -0.5% | 1,384,200 |
| 2023/06/23 | 4,654 | 4,680 | 4,537 | 4,570 | -86 | -1.8% | 1,957,700 |
| 2023/06/22 | 4,690 | 4,747 | 4,653 | 4,656 | -59 | -1.3% | 1,967,900 |
| 2023/06/21 | 4,760 | 4,772 | 4,676 | 4,715 | -4 | -0.1% | 2,940,200 |
| 2023/06/20 | 4,708 | 4,725 | 4,670 | 4,719 | +15 | +0.3% | 3,259,000 |
| 2023/06/19 | 4,681 | 4,723 | 4,674 | 4,704 | +79 | +1.7% | 3,084,600 |
| 2023/06/16 | 4,573 | 4,638 | 4,547 | 4,625 | +39 | +0.9% | 2,739,500 |
| 2023/06/15 | 4,590 | 4,621 | 4,568 | 4,586 | +33 | +0.7% | 2,670,900 |
| 2023/06/14 | 4,499 | 4,571 | 4,467 | 4,553 | +72 | +1.6% | 2,608,700 |
| 2023/06/13 | 4,487 | 4,502 | 4,445 | 4,481 | +15 | +0.3% | 2,201,500 |
| 2023/06/12 | 4,453 | 4,484 | 4,428 | 4,466 | +34 | +0.8% | 1,624,600 |
| 2023/06/09 | 4,418 | 4,442 | 4,345 | 4,432 | +84 | +1.9% | 3,811,700 |
| 2023/06/08 | 4,374 | 4,385 | 4,307 | 4,348 | -35 | -0.8% | 2,490,700 |
| 2023/06/07 | 4,451 | 4,488 | 4,371 | 4,383 | -58 | -1.3% | 3,136,800 |
| 2023/06/06 | 4,405 | 4,460 | 4,385 | 4,441 | -3 | -0.1% | 1,923,800 |
401～
450
件表示中 / 3674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 | 267,300円 | +9.6% | +18.6% | 0.97% | 31.66倍 | 3.00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 | 1,461,500円 | +14.0% | +8.3% | 0.75% | 25.26倍 | 5.20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 | 163,900円 | +6.6% | +307.2% | 1.22% | 17.60倍 | 2.63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 | 343,600円 | +5.5% | -2.5% | 1.80% | 17.12倍 | 2.02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 | 212,300円 | +8.6% | +16.2% | 1.14% | 30.67倍 | 3.65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
