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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 2,871 | 2,874 | 2,852 | 2,870 | -6 | -0.2% | 1,753,700 |
| 2015/05/26 | 2,870 | 2,884 | 2,851 | 2,876 | +17 | +0.6% | 2,019,200 |
| 2015/05/25 | 2,840 | 2,873 | 2,825 | 2,859 | +34 | +1.2% | 1,769,700 |
| 2015/05/22 | 2,844 | 2,858 | 2,806 | 2,825 | -26 | -0.9% | 1,859,500 |
| 2015/05/21 | 2,866 | 2,868 | 2,841 | 2,851 | -53 | -1.8% | 1,996,900 |
| 2015/05/20 | 2,830 | 2,926 | 2,827 | 2,904 | +83 | +2.9% | 3,037,400 |
| 2015/05/19 | 2,786 | 2,830 | 2,777 | 2,821 | +24 | +0.9% | 2,345,400 |
| 2015/05/18 | 2,782 | 2,798 | 2,751 | 2,797 | +42 | +1.5% | 1,451,100 |
| 2015/05/15 | 2,755 | 2,776 | 2,741 | 2,755 | +6 | +0.2% | 1,143,900 |
| 2015/05/14 | 2,780 | 2,805 | 2,743 | 2,749 | -50 | -1.8% | 1,969,400 |
| 2015/05/13 | 2,802 | 2,809 | 2,781 | 2,799 | +4 | +0.1% | 2,177,800 |
| 2015/05/12 | 2,810 | 2,817 | 2,768 | 2,795 | -28 | -1% | 2,859,600 |
| 2015/05/11 | 2,760 | 2,836 | 2,753 | 2,823 | -202 | -6.7% | 4,253,300 |
| 2015/05/08 | 2,947 | 3,040 | 2,947 | 3,025 | +42 | +1.4% | 1,959,000 |
| 2015/05/07 | 3,020 | 3,085 | 2,975 | 2,983 | -62 | -2% | 1,700,800 |
| 2015/05/01 | 3,060 | 3,085 | 3,025 | 3,045 | -45 | -1.5% | 1,145,400 |
| 2015/04/30 | 3,155 | 3,190 | 3,085 | 3,090 | -100 | -3.1% | 2,053,400 |
| 2015/04/28 | 3,200 | 3,245 | 3,175 | 3,190 | +35 | +1.1% | 1,650,400 |
| 2015/04/27 | 3,225 | 3,235 | 3,150 | 3,155 | -60 | -1.9% | 1,134,400 |
| 2015/04/24 | 3,245 | 3,250 | 3,210 | 3,215 | -20 | -0.6% | 768,700 |
| 2015/04/23 | 3,260 | 3,270 | 3,220 | 3,235 | -10 | -0.3% | 1,185,300 |
| 2015/04/22 | 3,225 | 3,245 | 3,200 | 3,245 | +50 | +1.6% | 1,185,300 |
| 2015/04/21 | 3,155 | 3,200 | 3,115 | 3,195 | +45 | +1.4% | 1,095,800 |
| 2015/04/20 | 3,105 | 3,180 | 3,055 | 3,150 | +5 | +0.2% | 1,492,100 |
| 2015/04/17 | 3,185 | 3,205 | 3,140 | 3,145 | -65 | -2% | 1,171,900 |
| 2015/04/16 | 3,250 | 3,250 | 3,185 | 3,210 | -45 | -1.4% | 990,900 |
| 2015/04/15 | 3,260 | 3,285 | 3,245 | 3,255 | -30 | -0.9% | 915,100 |
| 2015/04/14 | 3,260 | 3,310 | 3,255 | 3,285 | ±0 | ±0% | 753,800 |
| 2015/04/13 | 3,325 | 3,370 | 3,275 | 3,285 | -5 | -0.2% | 1,242,400 |
| 2015/04/10 | 3,285 | 3,320 | 3,240 | 3,290 | +25 | +0.8% | 2,823,400 |
| 2015/04/09 | 3,205 | 3,270 | 3,205 | 3,265 | +85 | +2.7% | 1,279,000 |
| 2015/04/08 | 3,200 | 3,220 | 3,180 | 3,180 | -5 | -0.2% | 1,250,700 |
| 2015/04/07 | 3,145 | 3,195 | 3,135 | 3,185 | +45 | +1.4% | 1,187,000 |
| 2015/04/06 | 3,135 | 3,185 | 3,125 | 3,140 | -45 | -1.4% | 1,175,300 |
| 2015/04/03 | 3,170 | 3,195 | 3,160 | 3,185 | -15 | -0.5% | 992,300 |
| 2015/04/02 | 3,210 | 3,230 | 3,175 | 3,200 | +25 | +0.8% | 1,577,300 |
| 2015/04/01 | 3,175 | 3,215 | 3,115 | 3,175 | +5 | +0.2% | 2,396,800 |
| 2015/03/31 | 3,270 | 3,290 | 3,170 | 3,170 | -50 | -1.6% | 2,145,600 |
| 2015/03/30 | 3,180 | 3,240 | 3,155 | 3,220 | -5 | -0.2% | 1,962,400 |
| 2015/03/27 | 3,245 | 3,300 | 3,195 | 3,225 | -45 | -1.4% | 1,726,400 |
| 2015/03/26 | 3,300 | 3,320 | 3,255 | 3,270 | -75 | -2.2% | 1,372,400 |
| 2015/03/25 | 3,385 | 3,385 | 3,315 | 3,345 | -20 | -0.6% | 1,193,300 |
| 2015/03/24 | 3,305 | 3,410 | 3,285 | 3,365 | +15 | +0.4% | 1,635,000 |
| 2015/03/23 | 3,375 | 3,390 | 3,340 | 3,350 | -30 | -0.9% | 1,175,300 |
| 2015/03/20 | 3,380 | 3,390 | 3,320 | 3,380 | ±0 | ±0% | 1,917,100 |
| 2015/03/19 | 3,410 | 3,445 | 3,340 | 3,380 | -10 | -0.3% | 2,142,600 |
| 2015/03/18 | 3,315 | 3,400 | 3,315 | 3,390 | +75 | +2.3% | 1,503,400 |
| 2015/03/17 | 3,320 | 3,330 | 3,305 | 3,315 | +45 | +1.4% | 985,600 |
| 2015/03/16 | 3,290 | 3,330 | 3,265 | 3,270 | -15 | -0.5% | 1,141,300 |
| 2015/03/13 | 3,330 | 3,340 | 3,285 | 3,285 | -20 | -0.6% | 4,140,900 |
2451～
2500
件表示中 / 3714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 | 259,800円 | +1.3% | +25.5% | 1.15% | 26.80倍 | 2.80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 | 1,645,500円 | +6.2% | +11.6% | 1.52% | 25.64倍 | 5.79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 | 192,000円 | +0.2% | -8.8% | 1.56% | 20.62倍 | 2.88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 | 342,500円 | -4.5% | -19.5% | 1.93% | 21.99倍 | 1.99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 | 230,700円 | +10.8% | +36.5% | 1.05% | 55.21倍 | 3.95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
