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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 4,635 | 4,665 | 4,570 | 4,610 | +25 | +0.5% | 858,700 |
| 2014/03/12 | 4,570 | 4,605 | 4,545 | 4,585 | -65 | -1.4% | 997,900 |
| 2014/03/11 | 4,600 | 4,670 | 4,585 | 4,650 | +55 | +1.2% | 903,900 |
| 2014/03/10 | 4,580 | 4,610 | 4,565 | 4,595 | ±0 | ±0% | 823,700 |
| 2014/03/07 | 4,575 | 4,615 | 4,550 | 4,595 | +70 | +1.5% | 1,002,500 |
| 2014/03/06 | 4,530 | 4,540 | 4,445 | 4,525 | +30 | +0.7% | 1,019,900 |
| 2014/03/05 | 4,450 | 4,525 | 4,440 | 4,495 | +110 | +2.5% | 1,244,700 |
| 2014/03/04 | 4,285 | 4,390 | 4,270 | 4,385 | +95 | +2.2% | 851,400 |
| 2014/03/03 | 4,320 | 4,350 | 4,225 | 4,290 | -45 | -1% | 813,700 |
| 2014/02/28 | 4,390 | 4,425 | 4,305 | 4,335 | -35 | -0.8% | 925,400 |
| 2014/02/27 | 4,390 | 4,410 | 4,335 | 4,370 | -15 | -0.3% | 601,200 |
| 2014/02/26 | 4,390 | 4,430 | 4,375 | 4,385 | ±0 | ±0% | 554,300 |
| 2014/02/25 | 4,420 | 4,440 | 4,375 | 4,385 | +10 | +0.2% | 724,900 |
| 2014/02/24 | 4,370 | 4,440 | 4,315 | 4,375 | -65 | -1.5% | 836,300 |
| 2014/02/21 | 4,305 | 4,455 | 4,300 | 4,440 | +185 | +4.3% | 1,057,500 |
| 2014/02/20 | 4,370 | 4,375 | 4,250 | 4,255 | -135 | -3.1% | 1,084,100 |
| 2014/02/19 | 4,345 | 4,400 | 4,320 | 4,390 | +25 | +0.6% | 692,200 |
| 2014/02/18 | 4,335 | 4,390 | 4,300 | 4,365 | +50 | +1.2% | 1,559,700 |
| 2014/02/17 | 4,315 | 4,350 | 4,280 | 4,315 | -25 | -0.6% | 1,095,600 |
| 2014/02/14 | 4,440 | 4,465 | 4,305 | 4,340 | -135 | -3% | 2,146,800 |
| 2014/02/13 | 4,580 | 4,600 | 4,455 | 4,475 | -120 | -2.6% | 1,181,700 |
| 2014/02/12 | 4,650 | 4,665 | 4,580 | 4,595 | -85 | -1.8% | 1,087,700 |
| 2014/02/10 | 4,605 | 4,680 | 4,590 | 4,680 | +145 | +3.2% | 842,900 |
| 2014/02/07 | 4,500 | 4,550 | 4,480 | 4,535 | +120 | +2.7% | 724,400 |
| 2014/02/06 | 4,380 | 4,475 | 4,350 | 4,415 | +35 | +0.8% | 929,700 |
| 2014/02/05 | 4,500 | 4,505 | 4,255 | 4,380 | -125 | -2.8% | 1,621,400 |
| 2014/02/04 | 4,700 | 4,700 | 4,500 | 4,505 | -220 | -4.7% | 1,041,000 |
| 2014/02/03 | 4,775 | 4,795 | 4,725 | 4,725 | -110 | -2.3% | 753,300 |
| 2014/01/31 | 4,860 | 4,870 | 4,765 | 4,835 | +20 | +0.4% | 927,100 |
| 2014/01/30 | 4,805 | 4,840 | 4,770 | 4,815 | -130 | -2.6% | 1,058,000 |
| 2014/01/29 | 4,925 | 4,945 | 4,865 | 4,945 | +150 | +3.1% | 1,238,900 |
| 2014/01/28 | 4,770 | 4,855 | 4,755 | 4,795 | +15 | +0.3% | 713,100 |
| 2014/01/27 | 4,740 | 4,815 | 4,740 | 4,780 | -80 | -1.6% | 999,700 |
| 2014/01/24 | 4,965 | 4,965 | 4,815 | 4,860 | -170 | -3.4% | 1,482,300 |
| 2014/01/23 | 5,060 | 5,070 | 5,010 | 5,030 | +10 | +0.2% | 899,800 |
| 2014/01/22 | 4,940 | 5,040 | 4,930 | 5,020 | +35 | +0.7% | 1,218,700 |
| 2014/01/21 | 4,855 | 4,990 | 4,850 | 4,985 | +185 | +3.9% | 1,572,600 |
| 2014/01/20 | 4,890 | 4,895 | 4,785 | 4,800 | -85 | -1.7% | 782,700 |
| 2014/01/17 | 4,855 | 4,920 | 4,845 | 4,885 | +5 | +0.1% | 859,100 |
| 2014/01/16 | 4,920 | 4,945 | 4,855 | 4,880 | -45 | -0.9% | 742,400 |
| 2014/01/15 | 4,870 | 4,930 | 4,850 | 4,925 | +140 | +2.9% | 1,019,400 |
| 2014/01/14 | 4,820 | 4,875 | 4,775 | 4,785 | -145 | -2.9% | 1,592,700 |
| 2014/01/10 | 4,895 | 4,965 | 4,840 | 4,930 | -15 | -0.3% | 2,215,400 |
| 2014/01/09 | 5,000 | 5,030 | 4,935 | 4,945 | -125 | -2.5% | 1,230,600 |
| 2014/01/08 | 4,970 | 5,070 | 4,925 | 5,070 | +135 | +2.7% | 761,300 |
| 2014/01/07 | 4,950 | 4,985 | 4,905 | 4,935 | -20 | -0.4% | 923,700 |
| 2014/01/06 | 5,000 | 5,050 | 4,950 | 4,955 | -115 | -2.3% | 1,484,600 |
| 2013/12/30 | 5,100 | 5,110 | 5,010 | 5,070 | +50 | +1% | 871,700 |
| 2013/12/27 | 5,060 | 5,080 | 4,990 | 5,020 | -90 | -1.8% | 1,065,100 |
| 2013/12/26 | 5,140 | 5,170 | 5,080 | 5,110 | +20 | +0.4% | 726,100 |
2801～
2850
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 | 264,600円 | +1.3% | +25.5% | 1.13% | 27.29倍 | 2.85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 | 1,926,000円 | +6.2% | +11.6% | 1.30% | 30.01倍 | 6.78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 | 172,800円 | +0.1% | -17.6% | 1.74% | 20.71倍 | 2.59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 | 370,600円 | -4.5% | -19.5% | 1.78% | 23.79倍 | 2.15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 | 258,000円 | +9.0% | +11.0% | 1.20% | 29.07倍 | 4.60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
