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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 2,738 | 2,748.5 | 2,593 | 2,650 | -57.5 | -2.1% | 6,468,800 |
| 2025/06/27 | 2,700.5 | 2,718 | 2,691 | 2,707.5 | +26 | +1% | 3,896,600 |
| 2025/06/26 | 2,678.5 | 2,689.5 | 2,658.5 | 2,681.5 | ±0 | ±0% | 3,397,900 |
| 2025/06/25 | 2,671.5 | 2,689.5 | 2,647.5 | 2,681.5 | +1 | ±0% | 2,752,200 |
| 2025/06/24 | 2,693 | 2,706.5 | 2,658.5 | 2,680.5 | +5.5 | +0.2% | 2,763,100 |
| 2025/06/23 | 2,617.5 | 2,676.5 | 2,608 | 2,675 | +51.5 | +2% | 2,220,400 |
| 2025/06/20 | 2,626 | 2,640 | 2,602 | 2,623.5 | +5.5 | +0.2% | 5,021,800 |
| 2025/06/19 | 2,622 | 2,638.5 | 2,599.5 | 2,618 | -12.5 | -0.5% | 2,678,700 |
| 2025/06/18 | 2,575 | 2,637 | 2,574 | 2,630.5 | +42 | +1.6% | 3,089,500 |
| 2025/06/17 | 2,581.5 | 2,597 | 2,566 | 2,588.5 | -8 | -0.3% | 2,230,100 |
| 2025/06/16 | 2,618 | 2,632 | 2,578.5 | 2,596.5 | -12.5 | -0.5% | 2,309,300 |
| 2025/06/13 | 2,647 | 2,649 | 2,583 | 2,609 | -40 | -1.5% | 5,612,700 |
| 2025/06/12 | 2,600.5 | 2,662 | 2,598 | 2,649 | -1.5 | -0.1% | 2,471,500 |
| 2025/06/11 | 2,642 | 2,661 | 2,636.5 | 2,650.5 | +8.5 | +0.3% | 1,993,600 |
| 2025/06/10 | 2,628.5 | 2,652.5 | 2,621 | 2,642 | +30 | +1.1% | 3,094,200 |
| 2025/06/09 | 2,609.5 | 2,627 | 2,605.5 | 2,612 | +6.5 | +0.2% | 1,777,000 |
| 2025/06/06 | 2,581.5 | 2,610.5 | 2,568 | 2,605.5 | +7.5 | +0.3% | 2,313,000 |
| 2025/06/05 | 2,595 | 2,607 | 2,581 | 2,598 | -12 | -0.5% | 2,718,600 |
| 2025/06/04 | 2,622 | 2,647 | 2,610 | 2,610 | +7.5 | +0.3% | 2,183,600 |
| 2025/06/03 | 2,620 | 2,626 | 2,598 | 2,602.5 | -22.5 | -0.9% | 2,569,000 |
| 2025/06/02 | 2,630 | 2,650.5 | 2,605 | 2,625 | -36 | -1.4% | 2,704,700 |
| 2025/05/30 | 2,690.5 | 2,701 | 2,651.5 | 2,661 | -79.5 | -2.9% | 6,903,500 |
| 2025/05/29 | 2,732.5 | 2,748 | 2,686 | 2,740.5 | +16.5 | +0.6% | 2,785,000 |
| 2025/05/28 | 2,768.5 | 2,770 | 2,713 | 2,724 | +3 | +0.1% | 2,623,600 |
| 2025/05/27 | 2,673.5 | 2,737.5 | 2,671.5 | 2,721 | +8 | +0.3% | 2,000,000 |
| 2025/05/26 | 2,680 | 2,713 | 2,664 | 2,713 | +19.5 | +0.7% | 2,086,300 |
| 2025/05/23 | 2,720.5 | 2,736.5 | 2,685.5 | 2,693.5 | -14 | -0.5% | 2,848,000 |
| 2025/05/22 | 2,694 | 2,721.5 | 2,647 | 2,707.5 | +12 | +0.4% | 3,845,700 |
| 2025/05/21 | 2,744 | 2,777 | 2,692.5 | 2,695.5 | +1.5 | +0.1% | 3,639,500 |
| 2025/05/20 | 2,720 | 2,756.5 | 2,682.5 | 2,694 | -11 | -0.4% | 2,929,100 |
| 2025/05/19 | 2,720 | 2,730 | 2,678 | 2,705 | -13.5 | -0.5% | 2,388,800 |
| 2025/05/16 | 2,706.5 | 2,719 | 2,676 | 2,718.5 | +41 | +1.5% | 2,680,200 |
| 2025/05/15 | 2,676.5 | 2,718.5 | 2,658 | 2,677.5 | -49 | -1.8% | 3,592,300 |
| 2025/05/14 | 2,717 | 2,737 | 2,685 | 2,726.5 | -58 | -2.1% | 4,506,400 |
| 2025/05/13 | 2,800 | 2,806 | 2,772 | 2,784.5 | +18 | +0.7% | 3,608,100 |
| 2025/05/12 | 2,795 | 2,801 | 2,752 | 2,766.5 | -9.5 | -0.3% | 2,943,500 |
| 2025/05/09 | 2,775.5 | 2,797 | 2,760 | 2,776 | +20 | +0.7% | 6,226,400 |
| 2025/05/08 | 2,747.5 | 2,772.5 | 2,734 | 2,756 | +4.5 | +0.2% | 2,656,200 |
| 2025/05/07 | 2,838 | 2,840 | 2,751.5 | 2,751.5 | -79.5 | -2.8% | 4,854,500 |
| 2025/05/02 | 2,765 | 2,842.5 | 2,759 | 2,831 | +52.5 | +1.9% | 3,172,200 |
| 2025/05/01 | 2,740 | 2,778.5 | 2,720 | 2,778.5 | +39.5 | +1.4% | 2,310,900 |
| 2025/04/30 | 2,763 | 2,775.5 | 2,718 | 2,739 | -13.5 | -0.5% | 3,795,500 |
| 2025/04/28 | 2,733.5 | 2,786 | 2,733.5 | 2,752.5 | -10.5 | -0.4% | 2,217,000 |
| 2025/04/25 | 2,759 | 2,777.5 | 2,721 | 2,763 | +44 | +1.6% | 2,865,100 |
| 2025/04/24 | 2,767 | 2,780 | 2,696.5 | 2,719 | -45.5 | -1.6% | 3,420,300 |
| 2025/04/23 | 2,799 | 2,809.5 | 2,753.5 | 2,764.5 | +85.5 | +3.2% | 3,725,000 |
| 2025/04/22 | 2,712.5 | 2,724.5 | 2,661 | 2,679 | -23 | -0.9% | 2,290,900 |
| 2025/04/21 | 2,725.5 | 2,728.5 | 2,695 | 2,702 | -31.5 | -1.2% | 1,830,000 |
| 2025/04/18 | 2,673.5 | 2,733.5 | 2,659 | 2,733.5 | +25.5 | +0.9% | 1,870,800 |
| 2025/04/17 | 2,653 | 2,719 | 2,647 | 2,708 | +84.5 | +3.2% | 2,918,500 |
1～
50
件表示中 / 3731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 | 264,200円 | +1.3% | +25.5% | 1.14% | 27.25倍 | 2.85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 | 1,675,000円 | +6.2% | +11.6% | 1.49% | 26.10倍 | 5.90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 | 171,700円 | +0.2% | -8.8% | 1.75% | 18.44倍 | 2.57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 | 352,000円 | -4.5% | -19.5% | 1.88% | 22.60倍 | 2.04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 | 225,000円 | +10.8% | +36.5% | 1.08% | 53.84倍 | 3.85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
