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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,810 | 3,855 | 3,685 | 3,750 | -115 | -3% | 2,749,600 |
| 2016/02/16 | 3,860 | 3,955 | 3,845 | 3,865 | -15 | -0.4% | 2,672,300 |
| 2016/02/15 | 3,810 | 3,905 | 3,790 | 3,880 | +185 | +5% | 3,059,300 |
| 2016/02/12 | 3,700 | 3,770 | 3,605 | 3,695 | -125 | -3.3% | 4,346,100 |
| 2016/02/10 | 3,920 | 3,920 | 3,760 | 3,820 | -60 | -1.5% | 3,102,700 |
| 2016/02/09 | 3,920 | 3,965 | 3,835 | 3,880 | -200 | -4.9% | 2,670,600 |
| 2016/02/08 | 3,950 | 4,095 | 3,935 | 4,080 | +80 | +2% | 2,171,700 |
| 2016/02/05 | 4,035 | 4,190 | 3,965 | 4,000 | +215 | +5.7% | 4,957,500 |
| 2016/02/04 | 3,805 | 3,830 | 3,740 | 3,785 | -50 | -1.3% | 1,275,500 |
| 2016/02/03 | 3,860 | 3,890 | 3,780 | 3,835 | -85 | -2.2% | 1,714,700 |
| 2016/02/02 | 3,820 | 3,945 | 3,815 | 3,920 | +60 | +1.6% | 1,309,500 |
| 2016/02/01 | 3,800 | 3,875 | 3,795 | 3,860 | +80 | +2.1% | 1,630,700 |
| 2016/01/29 | 3,685 | 3,810 | 3,590 | 3,780 | +160 | +4.4% | 3,333,800 |
| 2016/01/28 | 3,620 | 3,655 | 3,565 | 3,620 | -25 | -0.7% | 1,090,800 |
| 2016/01/27 | 3,585 | 3,660 | 3,580 | 3,645 | +100 | +2.8% | 1,164,000 |
| 2016/01/26 | 3,555 | 3,590 | 3,530 | 3,545 | -70 | -1.9% | 1,724,100 |
| 2016/01/25 | 3,625 | 3,640 | 3,570 | 3,615 | +40 | +1.1% | 1,361,500 |
| 2016/01/22 | 3,545 | 3,595 | 3,465 | 3,575 | +150 | +4.4% | 2,125,600 |
| 2016/01/21 | 3,490 | 3,580 | 3,415 | 3,425 | -80 | -2.3% | 2,340,400 |
| 2016/01/20 | 3,600 | 3,615 | 3,495 | 3,505 | -80 | -2.2% | 2,095,600 |
| 2016/01/19 | 3,560 | 3,610 | 3,540 | 3,585 | ±0 | ±0% | 1,768,200 |
| 2016/01/18 | 3,610 | 3,655 | 3,560 | 3,585 | -85 | -2.3% | 2,038,200 |
| 2016/01/15 | 3,735 | 3,750 | 3,645 | 3,670 | +5 | +0.1% | 1,534,900 |
| 2016/01/14 | 3,625 | 3,670 | 3,590 | 3,665 | -30 | -0.8% | 1,974,100 |
| 2016/01/13 | 3,625 | 3,700 | 3,600 | 3,695 | +115 | +3.2% | 1,383,500 |
| 2016/01/12 | 3,600 | 3,665 | 3,560 | 3,580 | -105 | -2.8% | 2,086,500 |
| 2016/01/08 | 3,590 | 3,745 | 3,590 | 3,685 | +30 | +0.8% | 2,787,600 |
| 2016/01/07 | 3,730 | 3,755 | 3,650 | 3,655 | -75 | -2% | 1,605,100 |
| 2016/01/06 | 3,700 | 3,775 | 3,695 | 3,730 | +30 | +0.8% | 1,549,000 |
| 2016/01/05 | 3,670 | 3,745 | 3,665 | 3,700 | +20 | +0.5% | 1,154,300 |
| 2016/01/04 | 3,710 | 3,780 | 3,665 | 3,680 | -100 | -2.6% | 1,732,200 |
| 2015/12/30 | 3,745 | 3,795 | 3,735 | 3,780 | +40 | +1.1% | 760,800 |
| 2015/12/29 | 3,720 | 3,755 | 3,695 | 3,740 | +10 | +0.3% | 762,200 |
| 2015/12/28 | 3,725 | 3,750 | 3,675 | 3,730 | +15 | +0.4% | 698,000 |
| 2015/12/25 | 3,730 | 3,755 | 3,695 | 3,715 | +55 | +1.5% | 999,200 |
| 2015/12/24 | 3,780 | 3,780 | 3,660 | 3,660 | -70 | -1.9% | 1,535,900 |
| 2015/12/22 | 3,855 | 3,870 | 3,725 | 3,730 | -135 | -3.5% | 1,687,200 |
| 2015/12/21 | 3,870 | 3,895 | 3,810 | 3,865 | -75 | -1.9% | 1,669,000 |
| 2015/12/18 | 3,950 | 4,125 | 3,920 | 3,940 | +10 | +0.3% | 2,924,600 |
| 2015/12/17 | 3,940 | 3,975 | 3,895 | 3,930 | +90 | +2.3% | 1,924,900 |
| 2015/12/16 | 3,815 | 3,845 | 3,780 | 3,840 | +95 | +2.5% | 1,297,300 |
| 2015/12/15 | 3,780 | 3,800 | 3,745 | 3,745 | -55 | -1.4% | 1,192,400 |
| 2015/12/14 | 3,760 | 3,810 | 3,730 | 3,800 | -45 | -1.2% | 1,499,400 |
| 2015/12/11 | 3,775 | 3,900 | 3,775 | 3,845 | +45 | +1.2% | 3,375,900 |
| 2015/12/10 | 3,795 | 3,845 | 3,775 | 3,800 | -50 | -1.3% | 1,420,300 |
| 2015/12/09 | 3,920 | 3,930 | 3,830 | 3,850 | -30 | -0.8% | 1,408,600 |
| 2015/12/08 | 3,915 | 3,930 | 3,880 | 3,880 | -60 | -1.5% | 1,020,400 |
| 2015/12/07 | 3,945 | 3,955 | 3,920 | 3,940 | +65 | +1.7% | 788,900 |
| 2015/12/04 | 3,935 | 3,955 | 3,870 | 3,875 | -145 | -3.6% | 1,315,400 |
| 2015/12/03 | 4,040 | 4,065 | 4,005 | 4,020 | -5 | -0.1% | 877,900 |
2251～
2300
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 | 277,000円 | +9.6% | +18.6% | 0.94% | 32.82倍 | 3.11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 | 1,797,000円 | +6.2% | +11.6% | 1.39% | 28.00倍 | 6.32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 | 194,500円 | +6.6% | +307.2% | 1.03% | 20.89倍 | 3.12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 | 368,800円 | +5.5% | -2.5% | 1.68% | 18.37倍 | 2.18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 | 220,300円 | +8.6% | +16.2% | 1.10% | 31.83倍 | 3.78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
