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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 3,500 | 3,545 | 3,490 | 3,535 | +60 | +1.7% | 1,210,700 |
| 2015/10/28 | 3,465 | 3,485 | 3,440 | 3,475 | +40 | +1.2% | 859,500 |
| 2015/10/27 | 3,450 | 3,480 | 3,425 | 3,435 | -25 | -0.7% | 963,300 |
| 2015/10/26 | 3,480 | 3,495 | 3,445 | 3,460 | +25 | +0.7% | 860,100 |
| 2015/10/23 | 3,405 | 3,455 | 3,395 | 3,435 | +85 | +2.5% | 1,458,300 |
| 2015/10/22 | 3,370 | 3,390 | 3,340 | 3,350 | -75 | -2.2% | 840,900 |
| 2015/10/21 | 3,360 | 3,440 | 3,335 | 3,425 | +65 | +1.9% | 1,139,300 |
| 2015/10/20 | 3,370 | 3,375 | 3,335 | 3,360 | +30 | +0.9% | 787,000 |
| 2015/10/19 | 3,360 | 3,375 | 3,330 | 3,330 | -20 | -0.6% | 1,426,700 |
| 2015/10/16 | 3,395 | 3,400 | 3,325 | 3,350 | +15 | +0.4% | 1,194,000 |
| 2015/10/15 | 3,330 | 3,375 | 3,295 | 3,335 | +45 | +1.4% | 1,262,000 |
| 2015/10/14 | 3,350 | 3,365 | 3,265 | 3,290 | -50 | -1.5% | 1,372,600 |
| 2015/10/13 | 3,355 | 3,370 | 3,325 | 3,340 | -15 | -0.4% | 1,894,900 |
| 2015/10/09 | 3,350 | 3,370 | 3,330 | 3,355 | +35 | +1.1% | 2,492,000 |
| 2015/10/08 | 3,445 | 3,465 | 3,310 | 3,320 | -100 | -2.9% | 1,864,100 |
| 2015/10/07 | 3,460 | 3,465 | 3,365 | 3,420 | -40 | -1.2% | 1,474,900 |
| 2015/10/06 | 3,450 | 3,490 | 3,430 | 3,460 | +55 | +1.6% | 1,553,200 |
| 2015/10/05 | 3,375 | 3,410 | 3,320 | 3,405 | +40 | +1.2% | 1,211,500 |
| 2015/10/02 | 3,350 | 3,375 | 3,310 | 3,365 | -35 | -1% | 1,060,400 |
| 2015/10/01 | 3,415 | 3,435 | 3,365 | 3,400 | +30 | +0.9% | 1,648,300 |
| 2015/09/30 | 3,365 | 3,385 | 3,270 | 3,370 | +130 | +4% | 1,577,800 |
| 2015/09/29 | 3,340 | 3,370 | 3,215 | 3,240 | -155 | -4.6% | 2,182,900 |
| 2015/09/28 | 3,495 | 3,520 | 3,375 | 3,395 | -70 | -2% | 1,746,000 |
| 2015/09/25 | 3,315 | 3,465 | 3,305 | 3,465 | +290 | +9.1% | 3,616,900 |
| 2015/09/24 | 3,140 | 3,225 | 3,140 | 3,175 | -35 | -1.1% | 1,112,900 |
| 2015/09/18 | 3,285 | 3,290 | 3,185 | 3,210 | -60 | -1.8% | 1,414,100 |
| 2015/09/17 | 3,280 | 3,300 | 3,250 | 3,270 | -10 | -0.3% | 970,500 |
| 2015/09/16 | 3,300 | 3,310 | 3,245 | 3,280 | +30 | +0.9% | 893,000 |
| 2015/09/15 | 3,260 | 3,295 | 3,235 | 3,250 | +35 | +1.1% | 943,300 |
| 2015/09/14 | 3,290 | 3,300 | 3,210 | 3,215 | -35 | -1.1% | 1,097,000 |
| 2015/09/11 | 3,240 | 3,295 | 3,230 | 3,250 | -5 | -0.2% | 3,944,800 |
| 2015/09/10 | 3,200 | 3,275 | 3,190 | 3,255 | -85 | -2.5% | 1,348,900 |
| 2015/09/09 | 3,150 | 3,340 | 3,135 | 3,340 | +346 | +11.6% | 2,465,200 |
| 2015/09/08 | 3,135 | 3,135 | 2,983 | 2,994 | -146 | -4.6% | 1,648,700 |
| 2015/09/07 | 3,120 | 3,175 | 3,080 | 3,140 | +5 | +0.2% | 1,354,300 |
| 2015/09/04 | 3,215 | 3,220 | 3,105 | 3,135 | -55 | -1.7% | 1,416,400 |
| 2015/09/03 | 3,250 | 3,290 | 3,180 | 3,190 | +50 | +1.6% | 1,299,200 |
| 2015/09/02 | 3,115 | 3,225 | 3,110 | 3,140 | -25 | -0.8% | 1,470,300 |
| 2015/09/01 | 3,300 | 3,300 | 3,165 | 3,165 | -150 | -4.5% | 1,456,000 |
| 2015/08/31 | 3,305 | 3,335 | 3,270 | 3,315 | -25 | -0.7% | 1,497,000 |
| 2015/08/28 | 3,350 | 3,360 | 3,315 | 3,340 | +85 | +2.6% | 1,702,500 |
| 2015/08/27 | 3,240 | 3,300 | 3,225 | 3,255 | +95 | +3% | 1,398,600 |
| 2015/08/26 | 3,100 | 3,185 | 3,075 | 3,160 | +25 | +0.8% | 2,360,400 |
| 2015/08/25 | 3,170 | 3,310 | 3,125 | 3,135 | -105 | -3.2% | 2,715,400 |
| 2015/08/24 | 3,315 | 3,375 | 3,225 | 3,240 | -145 | -4.3% | 2,504,300 |
| 2015/08/21 | 3,475 | 3,475 | 3,385 | 3,385 | -115 | -3.3% | 1,791,800 |
| 2015/08/20 | 3,480 | 3,560 | 3,475 | 3,500 | +20 | +0.6% | 1,574,700 |
| 2015/08/19 | 3,535 | 3,580 | 3,470 | 3,480 | -80 | -2.2% | 1,521,800 |
| 2015/08/18 | 3,615 | 3,620 | 3,555 | 3,560 | -45 | -1.2% | 776,600 |
| 2015/08/17 | 3,585 | 3,630 | 3,575 | 3,605 | +15 | +0.4% | 908,800 |
2401～
2450
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 | 267,900円 | +1.3% | +25.5% | 1.12% | 27.63倍 | 2.89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 | 1,919,500円 | +6.2% | +11.6% | 1.30% | 29.91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 | 173,500円 | +0.1% | -17.6% | 1.73% | 20.79倍 | 2.60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 | 366,000円 | -4.5% | -19.5% | 1.80% | 23.49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 | 254,500円 | +9.0% | +11.0% | 1.21% | 28.68倍 | 4.54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
