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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/16 | 2,700 | 2,710 | 2,604 | 2,623.5 | -89.5 | -3.3% | 3,738,200 |
| 2025/04/15 | 2,701.5 | 2,732.5 | 2,694.5 | 2,713 | +37 | +1.4% | 2,399,000 |
| 2025/04/14 | 2,698.5 | 2,741.5 | 2,674 | 2,676 | -1.5 | -0.1% | 2,898,400 |
| 2025/04/11 | 2,706.5 | 2,723.5 | 2,640 | 2,677.5 | -182 | -6.4% | 6,642,300 |
| 2025/04/10 | 2,779.5 | 2,859.5 | 2,765 | 2,859.5 | +234.5 | +8.9% | 5,197,600 |
| 2025/04/09 | 2,689.5 | 2,724.5 | 2,590 | 2,625 | -103.5 | -3.8% | 5,902,400 |
| 2025/04/08 | 2,723.5 | 2,767 | 2,678.5 | 2,728.5 | +55 | +2.1% | 5,467,900 |
| 2025/04/07 | 2,762 | 2,764 | 2,627.5 | 2,673.5 | -94.5 | -3.4% | 8,969,500 |
| 2025/04/04 | 2,653 | 2,789.5 | 2,650 | 2,768 | +88 | +3.3% | 6,803,300 |
| 2025/04/03 | 2,616 | 2,706 | 2,615 | 2,680 | -66.5 | -2.4% | 5,526,600 |
| 2025/04/02 | 2,783 | 2,783 | 2,734 | 2,746.5 | -23 | -0.8% | 3,725,500 |
| 2025/04/01 | 2,800.5 | 2,814 | 2,754.5 | 2,769.5 | -27.5 | -1% | 4,182,600 |
| 2025/03/31 | 2,781.5 | 2,815.5 | 2,770 | 2,797 | -34.5 | -1.2% | 6,187,300 |
| 2025/03/28 | 2,832.5 | 2,843 | 2,808.5 | 2,831.5 | -2.5 | -0.1% | 4,309,200 |
| 2025/03/27 | 2,787 | 2,852 | 2,785 | 2,834 | +25 | +0.9% | 4,665,300 |
| 2025/03/26 | 2,837.5 | 2,840 | 2,795.5 | 2,809 | -2 | -0.1% | 3,203,100 |
| 2025/03/25 | 2,786.5 | 2,826.5 | 2,782.5 | 2,811 | +68 | +2.5% | 3,250,000 |
| 2025/03/24 | 2,779.5 | 2,785 | 2,741.5 | 2,743 | -27 | -1% | 2,236,400 |
| 2025/03/21 | 2,752 | 2,800 | 2,751.5 | 2,770 | -16.5 | -0.6% | 4,420,600 |
| 2025/03/19 | 2,780 | 2,828 | 2,772 | 2,786.5 | +16.5 | +0.6% | 2,688,800 |
| 2025/03/18 | 2,816.5 | 2,820 | 2,764 | 2,770 | +3.5 | +0.1% | 2,999,000 |
| 2025/03/17 | 2,770 | 2,795.5 | 2,761.5 | 2,766.5 | +9.5 | +0.3% | 2,439,200 |
| 2025/03/14 | 2,738.5 | 2,776 | 2,721 | 2,757 | +30 | +1.1% | 6,537,500 |
| 2025/03/13 | 2,745.5 | 2,757.5 | 2,727 | 2,727 | +5 | +0.2% | 3,896,800 |
| 2025/03/12 | 2,688 | 2,734.5 | 2,678.5 | 2,722 | +60.5 | +2.3% | 3,621,000 |
| 2025/03/11 | 2,660.5 | 2,675.5 | 2,621 | 2,661.5 | -41 | -1.5% | 3,092,600 |
| 2025/03/10 | 2,701 | 2,715 | 2,671.5 | 2,702.5 | +21.5 | +0.8% | 2,648,900 |
| 2025/03/07 | 2,693.5 | 2,707 | 2,650.5 | 2,681 | -112.5 | -4% | 4,422,400 |
| 2025/03/06 | 2,740 | 2,803 | 2,731.5 | 2,793.5 | +78 | +2.9% | 3,601,500 |
| 2025/03/05 | 2,697.5 | 2,737 | 2,658.5 | 2,715.5 | +14.5 | +0.5% | 3,865,100 |
| 2025/03/04 | 2,749.5 | 2,759 | 2,655.5 | 2,701 | -10.5 | -0.4% | 3,696,300 |
| 2025/03/03 | 2,693 | 2,733.5 | 2,637 | 2,711.5 | +48.5 | +1.8% | 2,864,400 |
| 2025/02/28 | 2,639 | 2,674.5 | 2,614.5 | 2,663 | -19 | -0.7% | 3,894,600 |
| 2025/02/27 | 2,675 | 2,684 | 2,644 | 2,682 | +8 | +0.3% | 2,951,800 |
| 2025/02/26 | 2,656.5 | 2,676 | 2,632 | 2,674 | +7 | +0.3% | 3,221,700 |
| 2025/02/25 | 2,634.5 | 2,678 | 2,619.5 | 2,667 | -3.5 | -0.1% | 4,153,900 |
| 2025/02/21 | 2,663.5 | 2,676.5 | 2,653 | 2,670.5 | -12.5 | -0.5% | 3,420,900 |
| 2025/02/20 | 2,719 | 2,741 | 2,668 | 2,683 | -61 | -2.2% | 3,312,900 |
| 2025/02/19 | 2,797.5 | 2,800 | 2,735.5 | 2,744 | -58 | -2.1% | 2,288,800 |
1～
50
件表示中 / 3692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 | 283,100円 | +9.6% | +18.6% | 0.92% | 33.54倍 | 3.18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 | 1,805,500円 | +6.2% | +11.6% | 1.38% | 28.13倍 | 6.35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 | 196,100円 | +6.6% | +307.2% | 1.02% | 21.06倍 | 3.15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 | 371,200円 | +5.5% | -2.5% | 1.67% | 18.49倍 | 2.19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 | 222,000円 | +8.6% | +16.2% | 1.09% | 32.07倍 | 3.81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
