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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 4,432 | 4,489 | 4,418 | 4,473 | +111 | +2.5% | 1,362,700 |
| 2021/08/17 | 4,320 | 4,406 | 4,320 | 4,362 | +51 | +1.2% | 1,276,400 |
| 2021/08/16 | 4,364 | 4,367 | 4,291 | 4,311 | -46 | -1.1% | 1,535,500 |
| 2021/08/13 | 4,391 | 4,414 | 4,352 | 4,357 | +28 | +0.6% | 1,886,900 |
| 2021/08/12 | 4,403 | 4,410 | 4,311 | 4,329 | -51 | -1.2% | 1,356,300 |
| 2021/08/11 | 4,382 | 4,425 | 4,362 | 4,380 | -27 | -0.6% | 1,326,300 |
| 2021/08/10 | 4,404 | 4,503 | 4,390 | 4,407 | -46 | -1% | 1,541,400 |
| 2021/08/06 | 4,459 | 4,520 | 4,448 | 4,453 | -32 | -0.7% | 1,443,400 |
| 2021/08/05 | 4,359 | 4,498 | 4,356 | 4,485 | +219 | +5.1% | 2,709,200 |
| 2021/08/04 | 4,316 | 4,327 | 4,251 | 4,266 | -51 | -1.2% | 1,071,800 |
| 2021/08/03 | 4,318 | 4,322 | 4,274 | 4,317 | -4 | -0.1% | 1,223,600 |
| 2021/08/02 | 4,269 | 4,335 | 4,260 | 4,321 | +84 | +2% | 1,517,000 |
| 2021/07/30 | 4,309 | 4,325 | 4,216 | 4,237 | -110 | -2.5% | 1,684,200 |
| 2021/07/29 | 4,330 | 4,368 | 4,316 | 4,347 | +47 | +1.1% | 1,606,200 |
| 2021/07/28 | 4,246 | 4,309 | 4,240 | 4,300 | +50 | +1.2% | 1,465,900 |
| 2021/07/27 | 4,269 | 4,298 | 4,243 | 4,250 | +4 | +0.1% | 1,299,400 |
| 2021/07/26 | 4,281 | 4,281 | 4,237 | 4,246 | +72 | +1.7% | 1,803,100 |
| 2021/07/21 | 4,147 | 4,191 | 4,126 | 4,174 | +37 | +0.9% | 1,736,700 |
| 2021/07/20 | 4,146 | 4,169 | 4,121 | 4,137 | -44 | -1.1% | 2,125,300 |
| 2021/07/19 | 4,204 | 4,212 | 4,161 | 4,181 | -54 | -1.3% | 1,587,100 |
| 2021/07/16 | 4,274 | 4,277 | 4,204 | 4,235 | -62 | -1.4% | 1,710,800 |
| 2021/07/15 | 4,377 | 4,377 | 4,281 | 4,297 | -58 | -1.3% | 1,394,800 |
| 2021/07/14 | 4,389 | 4,389 | 4,342 | 4,355 | -54 | -1.2% | 1,482,100 |
| 2021/07/13 | 4,401 | 4,463 | 4,368 | 4,409 | -3 | -0.1% | 1,653,200 |
| 2021/07/12 | 4,474 | 4,502 | 4,397 | 4,412 | +8 | +0.2% | 2,105,800 |
| 2021/07/09 | 4,377 | 4,420 | 4,313 | 4,404 | -43 | -1% | 2,979,900 |
| 2021/07/08 | 4,402 | 4,468 | 4,399 | 4,447 | -25 | -0.6% | 1,759,700 |
| 2021/07/07 | 4,417 | 4,480 | 4,373 | 4,472 | +35 | +0.8% | 1,847,200 |
| 2021/07/06 | 4,433 | 4,497 | 4,432 | 4,437 | -42 | -0.9% | 874,100 |
| 2021/07/05 | 4,476 | 4,508 | 4,441 | 4,479 | +38 | +0.9% | 987,900 |
| 2021/07/02 | 4,434 | 4,472 | 4,430 | 4,441 | +8 | +0.2% | 1,143,900 |
| 2021/07/01 | 4,446 | 4,467 | 4,417 | 4,433 | -69 | -1.5% | 1,060,300 |
| 2021/06/30 | 4,481 | 4,545 | 4,479 | 4,502 | +74 | +1.7% | 1,861,600 |
| 2021/06/29 | 4,419 | 4,446 | 4,391 | 4,428 | +3 | +0.1% | 1,343,700 |
| 2021/06/28 | 4,468 | 4,469 | 4,410 | 4,425 | -15 | -0.3% | 1,305,800 |
| 2021/06/25 | 4,497 | 4,520 | 4,435 | 4,440 | -38 | -0.8% | 1,423,200 |
| 2021/06/24 | 4,418 | 4,480 | 4,410 | 4,478 | +28 | +0.6% | 1,039,900 |
| 2021/06/23 | 4,574 | 4,577 | 4,444 | 4,450 | -29 | -0.6% | 1,955,300 |
| 2021/06/22 | 4,468 | 4,490 | 4,442 | 4,479 | +108 | +2.5% | 2,413,500 |
| 2021/06/21 | 4,500 | 4,528 | 4,321 | 4,371 | -177 | -3.9% | 3,041,900 |
| 2021/06/18 | 4,559 | 4,621 | 4,536 | 4,548 | +59 | +1.3% | 3,487,900 |
| 2021/06/17 | 4,560 | 4,562 | 4,463 | 4,489 | -96 | -2.1% | 2,018,100 |
| 2021/06/16 | 4,581 | 4,602 | 4,564 | 4,585 | -4 | -0.1% | 1,542,700 |
| 2021/06/15 | 4,530 | 4,606 | 4,526 | 4,589 | +94 | +2.1% | 2,398,400 |
| 2021/06/14 | 4,509 | 4,513 | 4,427 | 4,495 | +19 | +0.4% | 1,498,000 |
| 2021/06/11 | 4,543 | 4,543 | 4,445 | 4,476 | +3 | +0.1% | 3,115,400 |
| 2021/06/10 | 4,373 | 4,526 | 4,370 | 4,473 | +130 | +3% | 3,892,800 |
| 2021/06/09 | 4,299 | 4,361 | 4,282 | 4,343 | +82 | +1.9% | 2,114,400 |
| 2021/06/08 | 4,243 | 4,289 | 4,227 | 4,261 | +52 | +1.2% | 1,347,600 |
| 2021/06/07 | 4,241 | 4,246 | 4,191 | 4,209 | +17 | +0.4% | 1,187,000 |
951～
1000
件表示中 / 3735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 | 248,100円 | +1.3% | +25.5% | 1.21% | 25.59倍 | 2.67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 | 1,663,500円 | +6.2% | +11.6% | 1.50% | 25.92倍 | 5.85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 | 167,300円 | +0.2% | -8.8% | 1.79% | 17.97倍 | 2.51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 | 344,200円 | -4.5% | -19.5% | 1.92% | 22.10倍 | 2.00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 | 229,700円 | +10.8% | +36.5% | 1.05% | 54.97倍 | 3.92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
