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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 4,035 | 4,050 | 3,920 | 3,920 | -115 | -2.9% | 1,978,300 |
| 2017/02/13 | 4,025 | 4,060 | 4,020 | 4,035 | +40 | +1% | 1,145,500 |
| 2017/02/10 | 4,000 | 4,030 | 3,950 | 3,995 | -25 | -0.6% | 2,715,600 |
| 2017/02/09 | 4,050 | 4,050 | 4,000 | 4,020 | -50 | -1.2% | 891,400 |
| 2017/02/08 | 4,070 | 4,090 | 4,035 | 4,070 | +5 | +0.1% | 767,100 |
| 2017/02/07 | 4,045 | 4,075 | 4,035 | 4,065 | -20 | -0.5% | 781,600 |
| 2017/02/06 | 4,115 | 4,120 | 4,060 | 4,085 | ±0 | ±0% | 882,300 |
| 2017/02/03 | 4,120 | 4,135 | 4,070 | 4,085 | -10 | -0.2% | 1,137,600 |
| 2017/02/02 | 4,135 | 4,155 | 4,085 | 4,095 | -35 | -0.8% | 1,120,500 |
| 2017/02/01 | 4,135 | 4,140 | 4,095 | 4,130 | -40 | -1% | 1,136,600 |
| 2017/01/31 | 4,220 | 4,245 | 4,160 | 4,170 | -105 | -2.5% | 1,382,100 |
| 2017/01/30 | 4,250 | 4,275 | 4,240 | 4,275 | +20 | +0.5% | 704,800 |
| 2017/01/27 | 4,235 | 4,275 | 4,230 | 4,255 | +50 | +1.2% | 1,230,700 |
| 2017/01/26 | 4,210 | 4,220 | 4,180 | 4,205 | +35 | +0.8% | 1,536,300 |
| 2017/01/25 | 4,205 | 4,245 | 4,160 | 4,170 | +15 | +0.4% | 815,500 |
| 2017/01/24 | 4,155 | 4,210 | 4,155 | 4,155 | -15 | -0.4% | 1,159,800 |
| 2017/01/23 | 4,200 | 4,225 | 4,165 | 4,170 | -90 | -2.1% | 1,474,400 |
| 2017/01/20 | 4,260 | 4,285 | 4,235 | 4,260 | -15 | -0.4% | 1,041,100 |
| 2017/01/19 | 4,245 | 4,295 | 4,235 | 4,275 | +80 | +1.9% | 1,077,500 |
| 2017/01/18 | 4,210 | 4,225 | 4,155 | 4,195 | -30 | -0.7% | 1,342,100 |
| 2017/01/17 | 4,315 | 4,325 | 4,225 | 4,225 | -55 | -1.3% | 959,200 |
| 2017/01/16 | 4,305 | 4,325 | 4,280 | 4,280 | -45 | -1% | 894,100 |
| 2017/01/13 | 4,280 | 4,330 | 4,275 | 4,325 | +40 | +0.9% | 1,256,300 |
| 2017/01/12 | 4,385 | 4,385 | 4,275 | 4,285 | -85 | -1.9% | 904,800 |
| 2017/01/11 | 4,415 | 4,415 | 4,350 | 4,370 | ±0 | ±0% | 681,300 |
| 2017/01/10 | 4,415 | 4,435 | 4,350 | 4,370 | -20 | -0.5% | 1,128,800 |
| 2017/01/06 | 4,395 | 4,405 | 4,375 | 4,390 | +20 | +0.5% | 903,200 |
| 2017/01/05 | 4,375 | 4,410 | 4,360 | 4,370 | -40 | -0.9% | 1,027,800 |
| 2017/01/04 | 4,340 | 4,415 | 4,310 | 4,410 | +95 | +2.2% | 1,504,800 |
| 2016/12/30 | 4,265 | 4,335 | 4,260 | 4,315 | ±0 | ±0% | 851,400 |
| 2016/12/29 | 4,350 | 4,350 | 4,305 | 4,315 | -40 | -0.9% | 795,700 |
| 2016/12/28 | 4,370 | 4,370 | 4,310 | 4,355 | -5 | -0.1% | 909,800 |
| 2016/12/27 | 4,330 | 4,375 | 4,325 | 4,360 | +35 | +0.8% | 1,319,600 |
| 2016/12/26 | 4,300 | 4,335 | 4,275 | 4,325 | +65 | +1.5% | 1,053,100 |
| 2016/12/22 | 4,250 | 4,270 | 4,235 | 4,260 | -10 | -0.2% | 823,300 |
| 2016/12/21 | 4,310 | 4,310 | 4,245 | 4,270 | -40 | -0.9% | 1,305,600 |
| 2016/12/20 | 4,240 | 4,310 | 4,230 | 4,310 | +95 | +2.3% | 1,560,800 |
| 2016/12/19 | 4,180 | 4,225 | 4,180 | 4,215 | +25 | +0.6% | 918,500 |
| 2016/12/16 | 4,200 | 4,220 | 4,180 | 4,190 | +10 | +0.2% | 1,427,000 |
| 2016/12/15 | 4,175 | 4,200 | 4,150 | 4,180 | +10 | +0.2% | 1,386,600 |
| 2016/12/14 | 4,195 | 4,215 | 4,165 | 4,170 | -5 | -0.1% | 1,218,300 |
| 2016/12/13 | 4,140 | 4,180 | 4,095 | 4,175 | +50 | +1.2% | 1,517,700 |
| 2016/12/12 | 4,000 | 4,140 | 3,980 | 4,125 | +185 | +4.7% | 2,426,600 |
| 2016/12/09 | 3,940 | 3,955 | 3,900 | 3,940 | +40 | +1% | 3,318,700 |
| 2016/12/08 | 3,910 | 3,920 | 3,875 | 3,900 | -25 | -0.6% | 1,306,500 |
| 2016/12/07 | 3,920 | 3,935 | 3,900 | 3,925 | -5 | -0.1% | 1,088,600 |
| 2016/12/06 | 3,990 | 4,005 | 3,925 | 3,930 | -45 | -1.1% | 1,378,300 |
| 2016/12/05 | 4,035 | 4,040 | 3,960 | 3,975 | -10 | -0.3% | 1,079,000 |
| 2016/12/02 | 4,005 | 4,030 | 3,955 | 3,985 | -30 | -0.7% | 1,419,300 |
| 2016/12/01 | 4,085 | 4,115 | 4,010 | 4,015 | -10 | -0.2% | 1,834,700 |
2051～
2100
件表示中 / 3735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 | 248,100円 | +1.3% | +25.5% | 1.21% | 25.59倍 | 2.67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 | 1,663,500円 | +6.2% | +11.6% | 1.50% | 25.92倍 | 5.85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 | 167,300円 | +0.2% | -8.8% | 1.79% | 17.97倍 | 2.51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 | 344,200円 | -4.5% | -19.5% | 1.92% | 22.10倍 | 2.00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 | 229,700円 | +10.8% | +36.5% | 1.05% | 54.97倍 | 3.92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
