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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 4,076 | 4,079 | 4,005 | 4,028 | +22 | +0.5% | 1,842,500 |
| 2020/07/15 | 3,983 | 4,016 | 3,964 | 4,006 | +46 | +1.2% | 1,712,700 |
| 2020/07/14 | 3,928 | 3,961 | 3,925 | 3,960 | +34 | +0.9% | 1,282,400 |
| 2020/07/13 | 3,911 | 3,929 | 3,876 | 3,926 | +27 | +0.7% | 1,749,700 |
| 2020/07/10 | 3,997 | 3,997 | 3,890 | 3,899 | -99 | -2.5% | 3,405,900 |
| 2020/07/09 | 4,000 | 4,039 | 3,973 | 3,998 | -24 | -0.6% | 1,823,400 |
| 2020/07/08 | 4,030 | 4,083 | 4,010 | 4,022 | -12 | -0.3% | 2,047,400 |
| 2020/07/07 | 4,050 | 4,085 | 4,003 | 4,034 | -54 | -1.3% | 2,138,000 |
| 2020/07/06 | 4,095 | 4,130 | 4,070 | 4,088 | -20 | -0.5% | 1,471,100 |
| 2020/07/03 | 4,130 | 4,133 | 4,081 | 4,108 | +30 | +0.7% | 909,600 |
| 2020/07/02 | 4,066 | 4,105 | 4,058 | 4,078 | +52 | +1.3% | 1,538,000 |
| 2020/07/01 | 4,140 | 4,140 | 4,020 | 4,026 | -55 | -1.3% | 1,303,700 |
| 2020/06/30 | 4,124 | 4,129 | 4,074 | 4,081 | +27 | +0.7% | 2,516,800 |
| 2020/06/29 | 4,150 | 4,154 | 4,049 | 4,054 | -152 | -3.6% | 2,368,000 |
| 2020/06/26 | 4,199 | 4,229 | 4,170 | 4,206 | +34 | +0.8% | 1,835,600 |
| 2020/06/25 | 4,188 | 4,257 | 4,161 | 4,172 | +8 | +0.2% | 2,820,800 |
| 2020/06/24 | 4,117 | 4,171 | 4,116 | 4,164 | +55 | +1.3% | 1,913,200 |
| 2020/06/23 | 4,097 | 4,150 | 4,029 | 4,109 | +15 | +0.4% | 1,537,400 |
| 2020/06/22 | 4,069 | 4,129 | 4,062 | 4,094 | -26 | -0.6% | 1,012,500 |
| 2020/06/19 | 4,161 | 4,163 | 4,111 | 4,120 | +29 | +0.7% | 2,408,600 |
| 2020/06/18 | 4,111 | 4,125 | 4,049 | 4,091 | +3 | +0.1% | 1,238,300 |
| 2020/06/17 | 4,110 | 4,110 | 4,058 | 4,088 | -23 | -0.6% | 1,402,200 |
| 2020/06/16 | 4,055 | 4,119 | 4,014 | 4,111 | +170 | +4.3% | 2,736,700 |
| 2020/06/15 | 4,022 | 4,077 | 3,932 | 3,941 | -124 | -3.1% | 1,830,900 |
| 2020/06/12 | 4,065 | 4,108 | 4,016 | 4,065 | +23 | +0.6% | 5,077,400 |
| 2020/06/11 | 4,120 | 4,134 | 4,031 | 4,042 | -129 | -3.1% | 2,783,200 |
| 2020/06/10 | 4,121 | 4,185 | 4,112 | 4,171 | +28 | +0.7% | 2,041,900 |
| 2020/06/09 | 4,102 | 4,143 | 4,081 | 4,143 | +40 | +1% | 1,924,800 |
| 2020/06/08 | 4,181 | 4,181 | 4,074 | 4,103 | -91 | -2.2% | 3,320,000 |
| 2020/06/05 | 4,200 | 4,223 | 4,144 | 4,194 | -87 | -2% | 2,852,800 |
| 2020/06/04 | 4,326 | 4,337 | 4,205 | 4,281 | ±0 | ±0% | 2,258,900 |
| 2020/06/03 | 4,341 | 4,356 | 4,249 | 4,281 | -18 | -0.4% | 2,423,600 |
| 2020/06/02 | 4,264 | 4,319 | 4,233 | 4,299 | +70 | +1.7% | 2,214,500 |
| 2020/06/01 | 4,274 | 4,274 | 4,202 | 4,229 | -1 | ±0% | 2,531,000 |
| 2020/05/29 | 4,200 | 4,275 | 4,173 | 4,230 | +84 | +2% | 4,648,400 |
| 2020/05/28 | 4,111 | 4,155 | 4,060 | 4,146 | +74 | +1.8% | 2,732,700 |
| 2020/05/27 | 3,983 | 4,077 | 3,965 | 4,072 | +84 | +2.1% | 2,423,800 |
| 2020/05/26 | 3,921 | 3,995 | 3,918 | 3,988 | +113 | +2.9% | 2,142,200 |
| 2020/05/25 | 3,918 | 3,921 | 3,850 | 3,875 | -2 | -0.1% | 1,456,100 |
| 2020/05/22 | 3,922 | 3,943 | 3,858 | 3,877 | -48 | -1.2% | 1,335,100 |
| 2020/05/21 | 3,920 | 3,947 | 3,890 | 3,925 | +27 | +0.7% | 1,481,800 |
| 2020/05/20 | 3,885 | 3,924 | 3,872 | 3,898 | +31 | +0.8% | 1,728,000 |
| 2020/05/19 | 3,840 | 3,899 | 3,824 | 3,867 | +125 | +3.3% | 3,688,000 |
| 2020/05/18 | 3,638 | 3,758 | 3,638 | 3,742 | +90 | +2.5% | 2,282,700 |
| 2020/05/15 | 3,691 | 3,694 | 3,627 | 3,652 | -16 | -0.4% | 1,980,900 |
| 2020/05/14 | 3,703 | 3,730 | 3,651 | 3,668 | -66 | -1.8% | 1,773,200 |
| 2020/05/13 | 3,577 | 3,761 | 3,554 | 3,734 | +195 | +5.5% | 4,861,200 |
| 2020/05/12 | 3,550 | 3,568 | 3,521 | 3,539 | +28 | +0.8% | 1,450,500 |
| 2020/05/11 | 3,565 | 3,570 | 3,509 | 3,511 | -52 | -1.5% | 1,544,400 |
| 2020/05/08 | 3,540 | 3,565 | 3,494 | 3,563 | +87 | +2.5% | 3,361,500 |
1251～
1300
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
