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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 4,085 | 4,135 | 4,070 | 4,115 | +110 | +2.7% | 1,632,700 |
| 2011/08/12 | 3,955 | 4,015 | 3,935 | 4,005 | +120 | +3.1% | 2,158,800 |
| 2011/08/11 | 3,900 | 3,925 | 3,850 | 3,885 | -120 | -3% | 1,327,900 |
| 2011/08/10 | 4,080 | 4,090 | 4,000 | 4,005 | +15 | +0.4% | 873,500 |
| 2011/08/09 | 3,945 | 4,005 | 3,890 | 3,990 | -70 | -1.7% | 1,269,500 |
| 2011/08/08 | 4,065 | 4,100 | 4,030 | 4,060 | -50 | -1.2% | 836,300 |
| 2011/08/05 | 4,200 | 4,230 | 4,105 | 4,110 | -160 | -3.7% | 904,800 |
| 2011/08/04 | 4,300 | 4,325 | 4,235 | 4,270 | +20 | +0.5% | 750,800 |
| 2011/08/03 | 4,235 | 4,270 | 4,230 | 4,250 | -55 | -1.3% | 652,600 |
| 2011/08/02 | 4,330 | 4,330 | 4,270 | 4,305 | -50 | -1.1% | 573,600 |
| 2011/08/01 | 4,335 | 4,400 | 4,330 | 4,355 | +25 | +0.6% | 1,078,700 |
| 2011/07/29 | 4,450 | 4,455 | 4,315 | 4,330 | -185 | -4.1% | 1,379,600 |
| 2011/07/28 | 4,475 | 4,535 | 4,475 | 4,515 | -10 | -0.2% | 637,500 |
| 2011/07/27 | 4,495 | 4,535 | 4,470 | 4,525 | ±0 | ±0% | 661,800 |
| 2011/07/26 | 4,500 | 4,545 | 4,485 | 4,525 | +40 | +0.9% | 456,200 |
| 2011/07/25 | 4,530 | 4,530 | 4,480 | 4,485 | -50 | -1.1% | 370,500 |
| 2011/07/22 | 4,530 | 4,560 | 4,515 | 4,535 | +60 | +1.3% | 570,800 |
| 2011/07/21 | 4,450 | 4,480 | 4,445 | 4,475 | -15 | -0.3% | 1,017,900 |
| 2011/07/20 | 4,485 | 4,490 | 4,470 | 4,490 | +35 | +0.8% | 376,700 |
| 2011/07/19 | 4,455 | 4,470 | 4,440 | 4,455 | -15 | -0.3% | 513,900 |
| 2011/07/15 | 4,455 | 4,470 | 4,440 | 4,470 | +35 | +0.8% | 474,300 |
| 2011/07/14 | 4,410 | 4,445 | 4,395 | 4,435 | +25 | +0.6% | 625,300 |
| 2011/07/13 | 4,385 | 4,425 | 4,380 | 4,410 | +10 | +0.2% | 473,600 |
| 2011/07/12 | 4,400 | 4,420 | 4,390 | 4,400 | -50 | -1.1% | 517,900 |
| 2011/07/11 | 4,410 | 4,465 | 4,405 | 4,450 | -15 | -0.3% | 338,100 |
| 2011/07/08 | 4,520 | 4,530 | 4,455 | 4,465 | +15 | +0.3% | 827,500 |
| 2011/07/07 | 4,445 | 4,460 | 4,430 | 4,450 | +10 | +0.2% | 538,700 |
| 2011/07/06 | 4,405 | 4,445 | 4,380 | 4,440 | +60 | +1.4% | 814,300 |
| 2011/07/05 | 4,370 | 4,395 | 4,360 | 4,380 | +40 | +0.9% | 724,700 |
| 2011/07/04 | 4,390 | 4,395 | 4,320 | 4,340 | -10 | -0.2% | 500,200 |
| 2011/07/01 | 4,365 | 4,380 | 4,325 | 4,350 | +15 | +0.3% | 471,100 |
| 2011/06/30 | 4,345 | 4,355 | 4,325 | 4,335 | +25 | +0.6% | 745,700 |
| 2011/06/29 | 4,315 | 4,315 | 4,275 | 4,310 | +55 | +1.3% | 482,000 |
| 2011/06/28 | 4,260 | 4,285 | 4,240 | 4,255 | +35 | +0.8% | 607,800 |
| 2011/06/27 | 4,230 | 4,265 | 4,220 | 4,220 | -50 | -1.2% | 385,100 |
| 2011/06/24 | 4,290 | 4,295 | 4,245 | 4,270 | +20 | +0.5% | 551,900 |
| 2011/06/23 | 4,220 | 4,270 | 4,215 | 4,250 | -15 | -0.4% | 640,700 |
| 2011/06/22 | 4,245 | 4,295 | 4,230 | 4,265 | +65 | +1.5% | 958,200 |
| 2011/06/21 | 4,215 | 4,220 | 4,170 | 4,200 | -5 | -0.1% | 1,208,000 |
| 2011/06/20 | 4,270 | 4,275 | 4,205 | 4,205 | -35 | -0.8% | 954,700 |
| 2011/06/17 | 4,250 | 4,300 | 4,225 | 4,240 | -20 | -0.5% | 1,332,900 |
| 2011/06/16 | 4,295 | 4,305 | 4,250 | 4,260 | -95 | -2.2% | 996,000 |
| 2011/06/15 | 4,360 | 4,380 | 4,315 | 4,355 | +35 | +0.8% | 657,500 |
| 2011/06/14 | 4,330 | 4,365 | 4,305 | 4,320 | -35 | -0.8% | 1,174,100 |
| 2011/06/13 | 4,350 | 4,390 | 4,345 | 4,355 | -30 | -0.7% | 710,600 |
| 2011/06/10 | 4,485 | 4,495 | 4,365 | 4,385 | -95 | -2.1% | 3,352,600 |
| 2011/06/09 | 4,425 | 4,490 | 4,420 | 4,480 | +70 | +1.6% | 670,800 |
| 2011/06/08 | 4,390 | 4,420 | 4,370 | 4,410 | +5 | +0.1% | 380,500 |
| 2011/06/07 | 4,365 | 4,405 | 4,335 | 4,405 | +15 | +0.3% | 856,200 |
| 2011/06/06 | 4,480 | 4,510 | 4,375 | 4,390 | -85 | -1.9% | 1,061,500 |
3401～
3450
件表示中 / 3737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 | 245,800円 | +1.3% | +25.5% | 1.22% | 25.35倍 | 2.65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 | 1,704,000円 | +6.2% | +11.6% | 1.47% | 26.55倍 | 6.00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 | 166,100円 | +0.2% | -8.8% | 1.81% | 17.84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 | 338,700円 | -4.5% | -19.5% | 1.95% | 21.75倍 | 1.96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 | 225,200円 | +10.8% | +36.5% | 1.08% | 53.89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
