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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 3,855 | 3,935 | 3,853 | 3,929 | +19 | +0.5% | 1,853,000 |
| 2019/12/02 | 3,865 | 3,914 | 3,865 | 3,910 | +69 | +1.8% | 1,073,100 |
| 2019/11/29 | 3,894 | 3,895 | 3,832 | 3,841 | -23 | -0.6% | 1,359,300 |
| 2019/11/28 | 3,861 | 3,867 | 3,833 | 3,864 | +2 | +0.1% | 874,100 |
| 2019/11/27 | 3,868 | 3,884 | 3,853 | 3,862 | -1 | ±0% | 1,101,400 |
| 2019/11/26 | 3,839 | 3,888 | 3,818 | 3,863 | +50 | +1.3% | 2,945,700 |
| 2019/11/25 | 3,837 | 3,838 | 3,801 | 3,813 | +6 | +0.2% | 1,023,200 |
| 2019/11/22 | 3,793 | 3,820 | 3,777 | 3,807 | +12 | +0.3% | 1,219,900 |
| 2019/11/21 | 3,777 | 3,806 | 3,700 | 3,795 | +31 | +0.8% | 2,687,700 |
| 2019/11/20 | 3,803 | 3,821 | 3,755 | 3,764 | -58 | -1.5% | 1,926,000 |
| 2019/11/19 | 3,833 | 3,848 | 3,809 | 3,822 | -46 | -1.2% | 1,144,100 |
| 2019/11/18 | 3,848 | 3,873 | 3,810 | 3,868 | +31 | +0.8% | 1,517,500 |
| 2019/11/15 | 3,787 | 3,849 | 3,787 | 3,837 | +79 | +2.1% | 2,018,600 |
| 2019/11/14 | 3,788 | 3,793 | 3,712 | 3,758 | -22 | -0.6% | 1,678,200 |
| 2019/11/13 | 3,830 | 3,841 | 3,761 | 3,780 | -73 | -1.9% | 1,646,200 |
| 2019/11/12 | 3,868 | 3,892 | 3,821 | 3,853 | -10 | -0.3% | 1,931,700 |
| 2019/11/11 | 3,968 | 3,999 | 3,858 | 3,863 | -155 | -3.9% | 3,281,900 |
| 2019/11/08 | 3,962 | 4,045 | 3,861 | 4,018 | +476 | +13.4% | 7,375,900 |
| 2019/11/07 | 3,547 | 3,595 | 3,523 | 3,542 | -35 | -1% | 1,809,600 |
| 2019/11/06 | 3,593 | 3,594 | 3,566 | 3,577 | -17 | -0.5% | 1,471,300 |
| 2019/11/05 | 3,607 | 3,615 | 3,566 | 3,594 | +49 | +1.4% | 2,044,000 |
| 2019/11/01 | 3,532 | 3,549 | 3,518 | 3,545 | -5 | -0.1% | 847,800 |
| 2019/10/31 | 3,560 | 3,606 | 3,542 | 3,550 | +17 | +0.5% | 1,794,600 |
| 2019/10/30 | 3,491 | 3,571 | 3,491 | 3,533 | +17 | +0.5% | 1,707,900 |
| 2019/10/29 | 3,503 | 3,521 | 3,485 | 3,516 | +18 | +0.5% | 1,349,700 |
| 2019/10/28 | 3,525 | 3,525 | 3,487 | 3,498 | -17 | -0.5% | 994,900 |
| 2019/10/25 | 3,486 | 3,518 | 3,457 | 3,515 | +53 | +1.5% | 1,453,700 |
| 2019/10/24 | 3,468 | 3,487 | 3,450 | 3,462 | -2 | -0.1% | 1,351,500 |
| 2019/10/23 | 3,483 | 3,483 | 3,422 | 3,464 | -24 | -0.7% | 1,308,900 |
| 2019/10/21 | 3,508 | 3,517 | 3,487 | 3,488 | -1 | ±0% | 1,090,000 |
| 2019/10/18 | 3,519 | 3,538 | 3,477 | 3,489 | +9 | +0.3% | 1,633,200 |
| 2019/10/17 | 3,470 | 3,523 | 3,467 | 3,480 | +11 | +0.3% | 1,585,700 |
| 2019/10/16 | 3,470 | 3,493 | 3,445 | 3,469 | +42 | +1.2% | 1,969,400 |
| 2019/10/15 | 3,401 | 3,441 | 3,392 | 3,427 | +65 | +1.9% | 1,614,600 |
| 2019/10/11 | 3,403 | 3,405 | 3,324 | 3,362 | +9 | +0.3% | 1,828,600 |
| 2019/10/10 | 3,371 | 3,383 | 3,322 | 3,353 | -4 | -0.1% | 1,018,900 |
| 2019/10/09 | 3,375 | 3,387 | 3,342 | 3,357 | -51 | -1.5% | 1,279,600 |
| 2019/10/08 | 3,341 | 3,421 | 3,322 | 3,408 | +93 | +2.8% | 1,809,800 |
| 2019/10/07 | 3,285 | 3,320 | 3,285 | 3,315 | +26 | +0.8% | 939,400 |
| 2019/10/04 | 3,255 | 3,290 | 3,245 | 3,289 | +12 | +0.4% | 1,462,500 |
| 2019/10/03 | 3,294 | 3,317 | 3,268 | 3,277 | -77 | -2.3% | 1,751,500 |
| 2019/10/02 | 3,378 | 3,391 | 3,344 | 3,354 | -41 | -1.2% | 1,963,200 |
| 2019/10/01 | 3,461 | 3,469 | 3,394 | 3,395 | -85 | -2.4% | 1,839,000 |
| 2019/09/30 | 3,421 | 3,480 | 3,404 | 3,480 | +59 | +1.7% | 2,846,700 |
| 2019/09/27 | 3,421 | 3,433 | 3,391 | 3,421 | +6 | +0.2% | 2,245,300 |
| 2019/09/26 | 3,446 | 3,450 | 3,393 | 3,415 | -13 | -0.4% | 1,953,500 |
| 2019/09/25 | 3,440 | 3,449 | 3,405 | 3,428 | +3 | +0.1% | 1,871,500 |
| 2019/09/24 | 3,400 | 3,439 | 3,393 | 3,425 | +32 | +0.9% | 1,754,600 |
| 2019/09/20 | 3,339 | 3,396 | 3,332 | 3,393 | +78 | +2.4% | 2,194,700 |
| 2019/09/19 | 3,286 | 3,339 | 3,281 | 3,315 | +53 | +1.6% | 1,750,400 |
1401～
1450
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
