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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,633.5 | 2,664.5 | 2,613.5 | 2,625.5 | +4 | +0.2% | 5,331,600 |
| 2024/09/17 | 2,622 | 2,644.5 | 2,595 | 2,621.5 | +33.5 | +1.3% | 12,085,700 |
| 2024/09/13 | 2,657 | 2,670.5 | 2,564 | 2,588 | -19 | -0.7% | 8,823,900 |
| 2024/09/12 | 2,583 | 2,624 | 2,550 | 2,607 | +74 | +2.9% | 8,942,800 |
| 2024/09/11 | 2,580 | 2,580.5 | 2,500.5 | 2,533 | -64.5 | -2.5% | 17,599,500 |
| 2024/09/10 | 2,687.5 | 2,708.5 | 2,558 | 2,597.5 | -85.5 | -3.2% | 8,477,700 |
| 2024/09/09 | 2,696 | 2,714.5 | 2,602.5 | 2,683 | +37 | +1.4% | 4,372,900 |
| 2024/09/06 | 2,677.5 | 2,737.5 | 2,633 | 2,646 | +1 | ±0% | 4,055,900 |
| 2024/09/05 | 2,592 | 2,668.5 | 2,590.5 | 2,645 | -28 | -1% | 3,001,600 |
| 2024/09/04 | 2,648 | 2,714.5 | 2,644.5 | 2,673 | -51.5 | -1.9% | 5,331,900 |
| 2024/09/03 | 2,696 | 2,746 | 2,685 | 2,724.5 | +49.5 | +1.9% | 2,669,000 |
| 2024/09/02 | 2,717 | 2,738.5 | 2,652.5 | 2,675 | -14.5 | -0.5% | 2,892,200 |
| 2024/08/30 | 2,721 | 2,721 | 2,635 | 2,689.5 | -81.5 | -2.9% | 8,535,600 |
| 2024/08/29 | 2,769.5 | 2,771.5 | 2,741.5 | 2,771 | +8 | +0.3% | 1,992,200 |
| 2024/08/28 | 2,734.5 | 2,784 | 2,725 | 2,763 | +8 | +0.3% | 2,050,500 |
| 2024/08/27 | 2,755 | 2,771 | 2,727.5 | 2,755 | +5.5 | +0.2% | 2,029,000 |
| 2024/08/26 | 2,779 | 2,780.5 | 2,698 | 2,749.5 | -50 | -1.8% | 2,551,400 |
| 2024/08/23 | 2,747.5 | 2,810 | 2,730.5 | 2,799.5 | +70 | +2.6% | 2,800,600 |
| 2024/08/22 | 2,727 | 2,749.5 | 2,700.5 | 2,729.5 | -30.5 | -1.1% | 2,810,000 |
| 2024/08/21 | 2,670 | 2,777 | 2,667.5 | 2,760 | +86.5 | +3.2% | 3,126,800 |
| 2024/08/20 | 2,650 | 2,722 | 2,619 | 2,673.5 | +59.5 | +2.3% | 3,378,800 |
| 2024/08/19 | 2,682.5 | 2,709 | 2,605 | 2,614 | -68.5 | -2.6% | 3,379,200 |
| 2024/08/16 | 2,695 | 2,726.5 | 2,667.5 | 2,682.5 | +17.5 | +0.7% | 3,045,700 |
| 2024/08/15 | 2,692 | 2,708.5 | 2,642.5 | 2,665 | -30 | -1.1% | 3,196,200 |
| 2024/08/14 | 2,702.5 | 2,715.5 | 2,635.5 | 2,695 | -24 | -0.9% | 3,222,400 |
| 2024/08/13 | 2,645.5 | 2,734 | 2,643 | 2,719 | +108 | +4.1% | 6,912,500 |
| 2024/08/09 | 2,659 | 2,695 | 2,548.5 | 2,611 | +125.5 | +5% | 8,265,700 |
| 2024/08/08 | 2,447.5 | 2,520 | 2,431 | 2,485.5 | -1.5 | -0.1% | 4,077,400 |
| 2024/08/07 | 2,325.5 | 2,536.5 | 2,315 | 2,487 | +21 | +0.9% | 6,257,300 |
| 2024/08/06 | 2,289.5 | 2,466 | 2,255 | 2,466 | +326.5 | +15.3% | 7,450,800 |
| 2024/08/05 | 2,394 | 2,472 | 2,134 | 2,139.5 | -325 | -13.2% | 6,963,400 |
| 2024/08/02 | 2,580 | 2,605 | 2,462.5 | 2,464.5 | -221.5 | -8.2% | 4,401,000 |
| 2024/08/01 | 2,690 | 2,722 | 2,639 | 2,686 | -20 | -0.7% | 3,179,900 |
| 2024/07/31 | 2,684.5 | 2,726 | 2,662 | 2,706 | -28.5 | -1% | 3,341,900 |
| 2024/07/30 | 2,726.5 | 2,752 | 2,700.5 | 2,734.5 | +3.5 | +0.1% | 1,840,400 |
| 2024/07/29 | 2,720.5 | 2,769 | 2,685 | 2,731 | +32 | +1.2% | 2,648,400 |
| 2024/07/26 | 2,675 | 2,735 | 2,670 | 2,699 | ±0 | ±0% | 2,579,700 |
| 2024/07/25 | 2,691 | 2,727 | 2,674 | 2,699 | -7.5 | -0.3% | 3,447,700 |
| 2024/07/24 | 2,700 | 2,738.5 | 2,686.5 | 2,706.5 | -18.5 | -0.7% | 1,998,400 |
| 2024/07/23 | 2,775 | 2,799 | 2,719 | 2,725 | -55.5 | -2% | 1,851,200 |
| 2024/07/22 | 2,776 | 2,786 | 2,743 | 2,780.5 | -19.5 | -0.7% | 2,255,500 |
| 2024/07/19 | 2,758.5 | 2,805 | 2,738 | 2,800 | +20 | +0.7% | 2,395,500 |
| 2024/07/18 | 2,780 | 2,813 | 2,748.5 | 2,780 | -46.5 | -1.6% | 3,064,600 |
| 2024/07/17 | 2,800 | 2,832.5 | 2,784.5 | 2,826.5 | +67.5 | +2.4% | 3,571,900 |
| 2024/07/16 | 2,745.5 | 2,779.5 | 2,740 | 2,759 | +32.5 | +1.2% | 1,896,800 |
| 2024/07/12 | 2,735.5 | 2,767 | 2,709.5 | 2,726.5 | -53 | -1.9% | 6,982,400 |
| 2024/07/11 | 2,843 | 2,843.5 | 2,779.5 | 2,779.5 | -41 | -1.5% | 3,971,600 |
| 2024/07/10 | 2,784.5 | 2,837 | 2,770 | 2,820.5 | +16 | +0.6% | 3,627,100 |
| 2024/07/09 | 2,740 | 2,827 | 2,711 | 2,804.5 | +65 | +2.4% | 4,638,500 |
| 2024/07/08 | 2,701 | 2,779.5 | 2,701 | 2,739.5 | -8 | -0.3% | 4,270,000 |
151～
200
件表示中 / 3692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 | 283,100円 | +9.6% | +18.6% | 0.92% | 33.54倍 | 3.18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 | 1,805,500円 | +6.2% | +11.6% | 1.38% | 28.13倍 | 6.35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 | 196,100円 | +6.6% | +307.2% | 1.02% | 21.06倍 | 3.15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 | 371,200円 | +5.5% | -2.5% | 1.67% | 18.49倍 | 2.19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 | 222,000円 | +8.6% | +16.2% | 1.09% | 32.07倍 | 3.81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
