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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 5,790 | 5,790 | 5,300 | 5,510 | -380 | -6.5% | 2,326,500 |
| 2018/04/10 | 5,850 | 5,980 | 5,810 | 5,890 | +10 | +0.2% | 1,507,400 |
| 2018/04/09 | 5,780 | 5,900 | 5,770 | 5,880 | +80 | +1.4% | 1,419,100 |
| 2018/04/06 | 5,800 | 5,850 | 5,760 | 5,800 | ±0 | ±0% | 1,809,200 |
| 2018/04/05 | 5,710 | 5,840 | 5,700 | 5,800 | +220 | +3.9% | 1,737,200 |
| 2018/04/04 | 5,600 | 5,610 | 5,540 | 5,580 | +30 | +0.5% | 1,267,000 |
| 2018/04/03 | 5,500 | 5,590 | 5,460 | 5,550 | -10 | -0.2% | 1,237,700 |
| 2018/04/02 | 5,570 | 5,640 | 5,550 | 5,560 | -30 | -0.5% | 866,400 |
| 2018/03/30 | 5,590 | 5,620 | 5,530 | 5,590 | +110 | +2% | 1,254,400 |
| 2018/03/29 | 5,480 | 5,520 | 5,440 | 5,480 | +70 | +1.3% | 1,108,500 |
| 2018/03/28 | 5,360 | 5,430 | 5,330 | 5,410 | -80 | -1.5% | 1,311,500 |
| 2018/03/27 | 5,400 | 5,520 | 5,400 | 5,490 | +190 | +3.6% | 2,096,700 |
| 2018/03/26 | 5,220 | 5,300 | 5,190 | 5,300 | +60 | +1.1% | 1,707,900 |
| 2018/03/23 | 5,390 | 5,440 | 5,230 | 5,240 | -360 | -6.4% | 2,634,400 |
| 2018/03/22 | 5,490 | 5,610 | 5,480 | 5,600 | +180 | +3.3% | 1,424,000 |
| 2018/03/20 | 5,400 | 5,440 | 5,370 | 5,420 | -50 | -0.9% | 981,200 |
| 2018/03/19 | 5,530 | 5,560 | 5,440 | 5,470 | -120 | -2.1% | 987,500 |
| 2018/03/16 | 5,670 | 5,670 | 5,550 | 5,590 | -30 | -0.5% | 957,100 |
| 2018/03/15 | 5,580 | 5,630 | 5,540 | 5,620 | +50 | +0.9% | 652,200 |
| 2018/03/14 | 5,630 | 5,640 | 5,540 | 5,570 | -90 | -1.6% | 1,183,200 |
| 2018/03/13 | 5,640 | 5,670 | 5,620 | 5,660 | -40 | -0.7% | 945,500 |
| 2018/03/12 | 5,850 | 5,850 | 5,650 | 5,700 | -10 | -0.2% | 889,900 |
| 2018/03/09 | 5,720 | 5,890 | 5,680 | 5,710 | +20 | +0.4% | 2,919,900 |
| 2018/03/08 | 5,680 | 5,700 | 5,620 | 5,690 | +70 | +1.2% | 1,666,900 |
| 2018/03/07 | 5,570 | 5,670 | 5,540 | 5,620 | +110 | +2% | 1,795,200 |
| 2018/03/06 | 5,450 | 5,540 | 5,440 | 5,510 | +150 | +2.8% | 947,500 |
| 2018/03/05 | 5,410 | 5,470 | 5,330 | 5,360 | -120 | -2.2% | 1,457,400 |
| 2018/03/02 | 5,500 | 5,520 | 5,410 | 5,480 | -130 | -2.3% | 1,866,300 |
| 2018/03/01 | 5,790 | 5,800 | 5,580 | 5,610 | -160 | -2.8% | 1,233,400 |
| 2018/02/28 | 5,710 | 5,860 | 5,710 | 5,770 | +120 | +2.1% | 2,137,200 |
| 2018/02/27 | 5,660 | 5,670 | 5,610 | 5,650 | +30 | +0.5% | 1,285,800 |
| 2018/02/26 | 5,570 | 5,630 | 5,540 | 5,620 | +150 | +2.7% | 767,700 |
| 2018/02/23 | 5,490 | 5,510 | 5,450 | 5,470 | +10 | +0.2% | 801,600 |
| 2018/02/22 | 5,490 | 5,540 | 5,440 | 5,460 | -60 | -1.1% | 1,135,400 |
| 2018/02/21 | 5,510 | 5,570 | 5,470 | 5,520 | +20 | +0.4% | 1,214,600 |
| 2018/02/20 | 5,550 | 5,580 | 5,480 | 5,500 | -80 | -1.4% | 1,071,500 |
| 2018/02/19 | 5,560 | 5,640 | 5,540 | 5,580 | +70 | +1.3% | 913,100 |
| 2018/02/16 | 5,460 | 5,540 | 5,430 | 5,510 | -10 | -0.2% | 1,435,400 |
| 2018/02/15 | 5,390 | 5,540 | 5,390 | 5,520 | +150 | +2.8% | 1,588,200 |
| 2018/02/14 | 5,360 | 5,400 | 5,300 | 5,370 | -10 | -0.2% | 2,071,400 |
| 2018/02/13 | 5,380 | 5,460 | 5,320 | 5,380 | +80 | +1.5% | 2,358,100 |
| 2018/02/09 | 5,310 | 5,330 | 5,170 | 5,300 | +190 | +3.7% | 3,532,100 |
| 2018/02/08 | 5,030 | 5,130 | 5,010 | 5,110 | +100 | +2% | 1,481,700 |
| 2018/02/07 | 5,160 | 5,230 | 5,010 | 5,010 | -20 | -0.4% | 2,319,100 |
| 2018/02/06 | 5,050 | 5,100 | 4,910 | 5,030 | -220 | -4.2% | 3,058,000 |
| 2018/02/05 | 5,310 | 5,350 | 5,240 | 5,250 | -160 | -3% | 1,186,600 |
| 2018/02/02 | 5,440 | 5,450 | 5,360 | 5,410 | -30 | -0.6% | 806,000 |
| 2018/02/01 | 5,370 | 5,440 | 5,360 | 5,440 | +100 | +1.9% | 972,800 |
| 2018/01/31 | 5,390 | 5,450 | 5,330 | 5,340 | -50 | -0.9% | 1,268,100 |
| 2018/01/30 | 5,420 | 5,460 | 5,360 | 5,390 | -80 | -1.5% | 1,030,700 |
1801～
1850
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 | 267,600円 | +1.3% | +25.5% | 1.12% | 27.60倍 | 2.88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 | 1,921,000円 | +6.2% | +11.6% | 1.30% | 29.93倍 | 6.76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 | 174,600円 | +0.1% | -17.6% | 1.72% | 20.93倍 | 2.62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 | 366,100円 | -4.5% | -19.5% | 1.80% | 23.50倍 | 2.12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 | 253,200円 | +9.0% | +11.0% | 1.22% | 28.53倍 | 4.51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
