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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 2012/11/09 | 3,235 | 3,315 | 3,220 | 3,280 | -75 | -2.2% | 813,300 |
| 2012/11/08 | 3,380 | 3,385 | 3,330 | 3,355 | -60 | -1.8% | 460,600 |
| 2012/11/07 | 3,435 | 3,435 | 3,375 | 3,415 | +20 | +0.6% | 592,700 |
| 2012/11/06 | 3,410 | 3,420 | 3,395 | 3,395 | -35 | -1% | 340,800 |
| 2012/11/05 | 3,425 | 3,445 | 3,410 | 3,430 | -35 | -1% | 397,000 |
| 2012/11/02 | 3,480 | 3,485 | 3,450 | 3,465 | +15 | +0.4% | 629,500 |
| 2012/11/01 | 3,455 | 3,475 | 3,415 | 3,450 | +10 | +0.3% | 488,800 |
| 2012/10/31 | 3,445 | 3,480 | 3,420 | 3,440 | +90 | +2.7% | 894,300 |
| 2012/10/30 | 3,420 | 3,445 | 3,345 | 3,350 | -80 | -2.3% | 1,078,600 |
3051～
3100
件表示中 / 3736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 | 245,200円 | +1.3% | +25.5% | 1.22% | 25.29倍 | 2.64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 | 1,708,000円 | +6.2% | +11.6% | 1.46% | 26.61倍 | 6.01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 | 165,900円 | +0.2% | -8.8% | 1.81% | 17.82倍 | 2.49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 | 339,400円 | -4.5% | -19.5% | 1.94% | 21.79倍 | 1.97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 | 225,100円 | +10.8% | +36.5% | 1.08% | 53.87倍 | 3.84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
