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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 3,865 | 3,966 | 3,865 | 3,952 | +104 | +2.7% | 3,152,400 |
| 2021/05/13 | 3,957 | 3,984 | 3,803 | 3,848 | -179 | -4.4% | 3,403,300 |
| 2021/05/12 | 4,120 | 4,131 | 4,003 | 4,027 | -68 | -1.7% | 2,247,600 |
| 2021/05/11 | 4,192 | 4,198 | 4,076 | 4,095 | -146 | -3.4% | 1,707,600 |
| 2021/05/10 | 4,135 | 4,248 | 4,132 | 4,241 | +102 | +2.5% | 1,931,300 |
| 2021/05/07 | 4,188 | 4,188 | 4,113 | 4,139 | -54 | -1.3% | 2,117,600 |
| 2021/05/06 | 4,144 | 4,193 | 4,138 | 4,193 | +61 | +1.5% | 3,265,400 |
| 2021/04/30 | 4,121 | 4,144 | 4,102 | 4,132 | ±0 | ±0% | 2,300,300 |
| 2021/04/28 | 4,115 | 4,163 | 4,107 | 4,132 | +2 | ±0% | 1,911,700 |
| 2021/04/27 | 4,158 | 4,170 | 4,121 | 4,130 | -41 | -1% | 1,949,200 |
| 2021/04/26 | 4,144 | 4,176 | 4,099 | 4,171 | +60 | +1.5% | 2,469,100 |
| 2021/04/23 | 4,080 | 4,126 | 4,066 | 4,111 | -21 | -0.5% | 1,556,100 |
| 2021/04/22 | 4,050 | 4,140 | 4,038 | 4,132 | +159 | +4% | 2,624,300 |
| 2021/04/21 | 4,013 | 4,040 | 3,960 | 3,973 | -110 | -2.7% | 2,756,400 |
| 2021/04/20 | 4,036 | 4,090 | 3,996 | 4,083 | +50 | +1.2% | 3,173,200 |
| 2021/04/19 | 4,062 | 4,069 | 3,993 | 4,033 | -33 | -0.8% | 1,736,600 |
| 2021/04/16 | 4,057 | 4,074 | 4,045 | 4,066 | +36 | +0.9% | 1,929,800 |
| 2021/04/15 | 4,055 | 4,055 | 4,002 | 4,030 | -19 | -0.5% | 1,220,800 |
| 2021/04/14 | 4,030 | 4,060 | 3,999 | 4,049 | +42 | +1% | 2,152,900 |
| 2021/04/13 | 3,976 | 4,018 | 3,968 | 4,007 | +58 | +1.5% | 1,680,800 |
| 2021/04/12 | 4,030 | 4,037 | 3,949 | 3,949 | -68 | -1.7% | 1,714,500 |
| 2021/04/09 | 3,950 | 4,029 | 3,934 | 4,017 | +105 | +2.7% | 3,251,000 |
| 2021/04/08 | 3,944 | 3,950 | 3,893 | 3,912 | +1 | ±0% | 1,451,200 |
| 2021/04/07 | 3,891 | 3,922 | 3,854 | 3,911 | +20 | +0.5% | 2,006,900 |
| 2021/04/06 | 3,958 | 3,989 | 3,876 | 3,891 | -63 | -1.6% | 2,426,600 |
| 2021/04/05 | 3,998 | 4,039 | 3,953 | 3,954 | -9 | -0.2% | 2,154,400 |
| 2021/04/02 | 4,010 | 4,011 | 3,947 | 3,963 | -31 | -0.8% | 1,936,800 |
| 2021/04/01 | 4,045 | 4,046 | 3,951 | 3,994 | -5 | -0.1% | 2,275,100 |
| 2021/03/31 | 3,966 | 4,018 | 3,942 | 3,999 | +13 | +0.3% | 2,680,200 |
| 2021/03/30 | 4,014 | 4,014 | 3,961 | 3,986 | ±0 | ±0% | 2,248,300 |
| 2021/03/29 | 3,960 | 3,992 | 3,950 | 3,986 | +52 | +1.3% | 2,784,000 |
| 2021/03/26 | 3,900 | 3,957 | 3,898 | 3,934 | +63 | +1.6% | 2,526,700 |
| 2021/03/25 | 3,850 | 3,893 | 3,818 | 3,871 | +67 | +1.8% | 2,171,900 |
| 2021/03/24 | 3,811 | 3,836 | 3,788 | 3,804 | -47 | -1.2% | 2,948,000 |
| 2021/03/23 | 3,882 | 3,907 | 3,841 | 3,851 | -19 | -0.5% | 2,564,400 |
| 2021/03/22 | 3,911 | 3,920 | 3,835 | 3,870 | -89 | -2.2% | 4,455,500 |
| 2021/03/19 | 3,984 | 3,989 | 3,932 | 3,959 | -41 | -1% | 5,823,500 |
| 2021/03/18 | 4,035 | 4,083 | 3,994 | 4,000 | -33 | -0.8% | 5,615,800 |
| 2021/03/17 | 4,074 | 4,095 | 4,016 | 4,033 | -92 | -2.2% | 3,607,200 |
| 2021/03/16 | 4,160 | 4,170 | 4,108 | 4,125 | -50 | -1.2% | 1,957,200 |
| 2021/03/15 | 4,172 | 4,203 | 4,154 | 4,175 | +11 | +0.3% | 1,475,000 |
| 2021/03/12 | 4,067 | 4,173 | 4,054 | 4,164 | +69 | +1.7% | 4,161,600 |
| 2021/03/11 | 4,187 | 4,204 | 4,082 | 4,095 | -92 | -2.2% | 2,841,000 |
| 2021/03/10 | 4,290 | 4,310 | 4,185 | 4,187 | -14 | -0.3% | 4,159,800 |
| 2021/03/09 | 4,100 | 4,227 | 4,085 | 4,201 | +155 | +3.8% | 3,498,500 |
| 2021/03/08 | 4,082 | 4,105 | 4,027 | 4,046 | +20 | +0.5% | 1,727,900 |
| 2021/03/05 | 4,003 | 4,038 | 3,953 | 4,026 | -18 | -0.4% | 2,350,000 |
| 2021/03/04 | 4,102 | 4,107 | 4,017 | 4,044 | -68 | -1.7% | 2,066,400 |
| 2021/03/03 | 4,128 | 4,165 | 4,098 | 4,112 | +15 | +0.4% | 1,904,500 |
| 2021/03/02 | 4,081 | 4,122 | 4,064 | 4,097 | +86 | +2.1% | 2,360,500 |
1051～
1100
件表示中 / 3770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 | 264,600円 | +1.3% | +25.5% | 1.13% | 27.29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 | 1,926,000円 | +6.2% | +11.6% | 1.30% | 30.01倍 | 6.78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 | 172,800円 | +0.1% | -17.6% | 1.74% | 20.71倍 | 2.59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 | 370,600円 | -4.5% | -19.5% | 1.78% | 23.79倍 | 2.15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
