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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 4,241 | 4,241 | 4,187 | 4,223 | +76 | +1.8% | 3,287,400 |
| 2023/05/26 | 4,184 | 4,189 | 4,134 | 4,147 | -11 | -0.3% | 2,213,500 |
| 2023/05/25 | 4,145 | 4,208 | 4,133 | 4,158 | -31 | -0.7% | 2,332,300 |
| 2023/05/24 | 4,230 | 4,236 | 4,184 | 4,189 | -122 | -2.8% | 3,017,500 |
| 2023/05/23 | 4,242 | 4,343 | 4,240 | 4,311 | +72 | +1.7% | 4,101,100 |
| 2023/05/22 | 4,155 | 4,239 | 4,155 | 4,239 | +85 | +2% | 2,506,800 |
| 2023/05/19 | 4,116 | 4,187 | 4,113 | 4,154 | +37 | +0.9% | 2,595,900 |
| 2023/05/18 | 4,118 | 4,138 | 4,092 | 4,117 | +102 | +2.5% | 2,862,100 |
| 2023/05/17 | 4,097 | 4,102 | 3,998 | 4,015 | -126 | -3% | 3,366,800 |
| 2023/05/16 | 4,229 | 4,238 | 4,122 | 4,141 | -101 | -2.4% | 3,746,800 |
| 2023/05/15 | 4,237 | 4,244 | 4,188 | 4,242 | +43 | +1% | 2,043,900 |
| 2023/05/12 | 4,198 | 4,240 | 4,181 | 4,199 | +67 | +1.6% | 3,258,000 |
| 2023/05/11 | 4,146 | 4,146 | 4,116 | 4,132 | -6 | -0.1% | 1,563,700 |
| 2023/05/10 | 4,140 | 4,156 | 4,115 | 4,138 | -14 | -0.3% | 1,568,900 |
| 2023/05/09 | 4,074 | 4,156 | 4,073 | 4,152 | +40 | +1% | 2,023,000 |
| 2023/05/08 | 4,058 | 4,124 | 4,052 | 4,112 | +17 | +0.4% | 1,906,600 |
| 2023/05/02 | 4,115 | 4,120 | 4,066 | 4,095 | -12 | -0.3% | 1,718,600 |
| 2023/05/01 | 4,079 | 4,117 | 4,069 | 4,107 | +51 | +1.3% | 1,560,600 |
| 2023/04/28 | 4,020 | 4,067 | 3,990 | 4,056 | +61 | +1.5% | 2,701,400 |
| 2023/04/27 | 3,944 | 3,995 | 3,937 | 3,995 | +15 | +0.4% | 1,835,100 |
| 2023/04/26 | 3,971 | 3,998 | 3,951 | 3,980 | -10 | -0.3% | 1,641,100 |
| 2023/04/25 | 4,015 | 4,017 | 3,972 | 3,990 | -7 | -0.2% | 1,531,200 |
| 2023/04/24 | 3,967 | 4,018 | 3,948 | 3,997 | +45 | +1.1% | 1,805,400 |
| 2023/04/21 | 3,944 | 3,967 | 3,918 | 3,952 | -1 | ±0% | 1,753,100 |
| 2023/04/20 | 3,933 | 3,961 | 3,913 | 3,953 | +18 | +0.5% | 1,923,500 |
| 2023/04/19 | 3,933 | 3,960 | 3,919 | 3,935 | -35 | -0.9% | 2,270,100 |
| 2023/04/18 | 3,899 | 3,984 | 3,891 | 3,970 | +98 | +2.5% | 3,262,800 |
| 2023/04/17 | 3,871 | 3,884 | 3,832 | 3,872 | +22 | +0.6% | 2,095,300 |
| 2023/04/14 | 3,878 | 3,880 | 3,827 | 3,850 | +37 | +1% | 3,249,200 |
| 2023/04/13 | 3,796 | 3,835 | 3,782 | 3,813 | +16 | +0.4% | 2,141,700 |
| 2023/04/12 | 3,826 | 3,849 | 3,797 | 3,797 | -23 | -0.6% | 2,246,000 |
| 2023/04/11 | 3,752 | 3,840 | 3,738 | 3,820 | +129 | +3.5% | 4,067,200 |
| 2023/04/10 | 3,689 | 3,711 | 3,674 | 3,691 | +36 | +1% | 1,526,900 |
| 2023/04/07 | 3,645 | 3,686 | 3,635 | 3,655 | +4 | +0.1% | 1,661,800 |
| 2023/04/06 | 3,613 | 3,656 | 3,604 | 3,651 | +44 | +1.2% | 2,781,200 |
| 2023/04/05 | 3,647 | 3,667 | 3,603 | 3,607 | -34 | -0.9% | 2,133,200 |
| 2023/04/04 | 3,608 | 3,667 | 3,608 | 3,641 | +18 | +0.5% | 2,390,100 |
| 2023/04/03 | 3,590 | 3,643 | 3,586 | 3,623 | +49 | +1.4% | 2,332,100 |
| 2023/03/31 | 3,557 | 3,630 | 3,550 | 3,574 | +87 | +2.5% | 4,955,600 |
| 2023/03/30 | 3,471 | 3,522 | 3,466 | 3,487 | ±0 | ±0% | 2,278,900 |
| 2023/03/29 | 3,466 | 3,490 | 3,438 | 3,487 | -7 | -0.2% | 3,088,500 |
| 2023/03/28 | 3,498 | 3,508 | 3,447 | 3,494 | +20 | +0.6% | 2,320,000 |
| 2023/03/27 | 3,461 | 3,481 | 3,423 | 3,474 | +26 | +0.8% | 2,520,800 |
| 2023/03/24 | 3,505 | 3,509 | 3,416 | 3,448 | -99 | -2.8% | 3,262,100 |
| 2023/03/23 | 3,554 | 3,572 | 3,535 | 3,547 | -63 | -1.7% | 1,620,300 |
| 2023/03/22 | 3,566 | 3,619 | 3,558 | 3,610 | +86 | +2.4% | 2,243,000 |
| 2023/03/20 | 3,561 | 3,590 | 3,524 | 3,524 | -37 | -1% | 1,475,700 |
| 2023/03/17 | 3,553 | 3,561 | 3,532 | 3,561 | +44 | +1.3% | 2,493,300 |
| 2023/03/16 | 3,500 | 3,522 | 3,471 | 3,517 | -27 | -0.8% | 2,265,000 |
| 2023/03/15 | 3,599 | 3,602 | 3,524 | 3,544 | -38 | -1.1% | 2,084,100 |
551～
600
件表示中 / 3769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 | 261,600円 | +1.3% | +25.5% | 1.15% | 26.99倍 | 2.82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 | 1,912,500円 | +6.2% | +11.6% | 1.31% | 29.80倍 | 6.73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 | 173,500円 | +0.1% | -17.6% | 1.73% | 20.79倍 | 2.60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 | 372,200円 | -4.5% | -19.5% | 1.77% | 23.90倍 | 2.16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 | 258,000円 | +9.0% | +11.0% | 1.20% | 29.07倍 | 4.60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
