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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 3,715 | 3,915 | 3,710 | 3,875 | +115 | +3.1% | 1,098,000 |
| 2013/01/28 | 3,800 | 3,845 | 3,730 | 3,760 | +15 | +0.4% | 1,102,300 |
| 2013/01/25 | 3,655 | 3,745 | 3,640 | 3,745 | +180 | +5% | 1,666,000 |
| 2013/01/24 | 3,500 | 3,570 | 3,490 | 3,565 | +75 | +2.1% | 966,800 |
| 2013/01/23 | 3,485 | 3,545 | 3,450 | 3,490 | -15 | -0.4% | 1,059,700 |
| 2013/01/22 | 3,540 | 3,550 | 3,470 | 3,505 | -15 | -0.4% | 1,296,600 |
| 2013/01/21 | 3,605 | 3,610 | 3,515 | 3,520 | -65 | -1.8% | 736,700 |
| 2013/01/18 | 3,565 | 3,585 | 3,540 | 3,585 | +90 | +2.6% | 1,044,500 |
| 2013/01/17 | 3,535 | 3,545 | 3,455 | 3,495 | -40 | -1.1% | 894,300 |
| 2013/01/16 | 3,610 | 3,615 | 3,535 | 3,535 | -45 | -1.3% | 960,800 |
| 2013/01/15 | 3,605 | 3,610 | 3,565 | 3,580 | +15 | +0.4% | 822,900 |
| 2013/01/11 | 3,540 | 3,575 | 3,510 | 3,565 | +45 | +1.3% | 1,550,900 |
| 2013/01/10 | 3,440 | 3,530 | 3,430 | 3,520 | +90 | +2.6% | 1,125,600 |
| 2013/01/09 | 3,405 | 3,450 | 3,400 | 3,430 | +10 | +0.3% | 639,600 |
| 2013/01/08 | 3,410 | 3,445 | 3,400 | 3,420 | -15 | -0.4% | 735,200 |
| 2013/01/07 | 3,455 | 3,460 | 3,420 | 3,435 | -5 | -0.1% | 586,000 |
| 2013/01/04 | 3,490 | 3,490 | 3,435 | 3,440 | +35 | +1% | 734,900 |
| 2012/12/28 | 3,440 | 3,445 | 3,400 | 3,405 | -10 | -0.3% | 819,000 |
| 2012/12/27 | 3,425 | 3,450 | 3,410 | 3,415 | +5 | +0.1% | 911,600 |
| 2012/12/26 | 3,415 | 3,425 | 3,385 | 3,410 | ±0 | ±0% | 875,700 |
| 2012/12/25 | 3,465 | 3,465 | 3,395 | 3,410 | +5 | +0.1% | 707,800 |
| 2012/12/21 | 3,410 | 3,440 | 3,390 | 3,405 | -30 | -0.9% | 2,204,300 |
| 2012/12/20 | 3,525 | 3,530 | 3,435 | 3,435 | -145 | -4.1% | 1,921,300 |
| 2012/12/19 | 3,550 | 3,580 | 3,515 | 3,580 | +70 | +2% | 898,500 |
| 2012/12/18 | 3,495 | 3,520 | 3,485 | 3,510 | +10 | +0.3% | 517,000 |
| 2012/12/17 | 3,560 | 3,565 | 3,495 | 3,500 | +20 | +0.6% | 642,700 |
| 2012/12/14 | 3,505 | 3,510 | 3,430 | 3,480 | -40 | -1.1% | 2,909,800 |
| 2012/12/13 | 3,460 | 3,540 | 3,450 | 3,520 | +110 | +3.2% | 781,100 |
| 2012/12/12 | 3,440 | 3,450 | 3,405 | 3,410 | ±0 | ±0% | 383,300 |
| 2012/12/11 | 3,405 | 3,415 | 3,380 | 3,410 | -20 | -0.6% | 526,500 |
| 2012/12/10 | 3,460 | 3,460 | 3,405 | 3,430 | +40 | +1.2% | 443,900 |
| 2012/12/07 | 3,420 | 3,445 | 3,385 | 3,390 | -30 | -0.9% | 431,100 |
| 2012/12/06 | 3,495 | 3,500 | 3,415 | 3,420 | -45 | -1.3% | 853,900 |
| 2012/12/05 | 3,405 | 3,505 | 3,405 | 3,465 | +35 | +1% | 597,400 |
| 2012/12/04 | 3,450 | 3,460 | 3,415 | 3,430 | -25 | -0.7% | 360,500 |
| 2012/12/03 | 3,490 | 3,500 | 3,450 | 3,455 | -35 | -1% | 503,100 |
| 2012/11/30 | 3,485 | 3,520 | 3,485 | 3,490 | +25 | +0.7% | 615,400 |
| 2012/11/29 | 3,490 | 3,500 | 3,440 | 3,465 | +10 | +0.3% | 696,400 |
| 2012/11/28 | 3,485 | 3,525 | 3,450 | 3,455 | -75 | -2.1% | 600,900 |
| 2012/11/27 | 3,560 | 3,590 | 3,510 | 3,530 | -60 | -1.7% | 778,400 |
| 2012/11/26 | 3,600 | 3,615 | 3,575 | 3,590 | +50 | +1.4% | 737,600 |
| 2012/11/22 | 3,490 | 3,540 | 3,465 | 3,540 | +100 | +2.9% | 582,300 |
| 2012/11/21 | 3,470 | 3,470 | 3,415 | 3,440 | +20 | +0.6% | 498,700 |
| 2012/11/20 | 3,435 | 3,455 | 3,415 | 3,420 | -5 | -0.1% | 335,500 |
| 2012/11/19 | 3,420 | 3,445 | 3,385 | 3,425 | +75 | +2.2% | 511,800 |
| 2012/11/16 | 3,300 | 3,360 | 3,300 | 3,350 | +65 | +2% | 698,800 |
| 2012/11/15 | 3,290 | 3,295 | 3,250 | 3,285 | +15 | +0.5% | 550,000 |
| 2012/11/14 | 3,255 | 3,280 | 3,240 | 3,270 | +30 | +0.9% | 289,100 |
| 2012/11/13 | 3,265 | 3,285 | 3,215 | 3,240 | +15 | +0.5% | 506,100 |
| 2012/11/12 | 3,225 | 3,255 | 3,220 | 3,225 | -55 | -1.7% | 326,100 |
3001～
3050
件表示中 / 3695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 | 277,600円 | +9.6% | +18.6% | 0.94% | 32.89倍 | 3.12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 | 1,772,000円 | +6.2% | +11.6% | 1.41% | 27.61倍 | 6.24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 | 197,800円 | +6.6% | +307.2% | 1.01% | 21.24倍 | 3.17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 | 370,100円 | +5.5% | -2.5% | 1.68% | 18.44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 | 223,200円 | +8.6% | +16.2% | 1.09% | 32.25倍 | 3.83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
