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 |
|---|---|---|---|---|---|---|---|
| 2011/05/10 | 4,575 | 4,615 | 4,560 | 4,605 | +10 | +0.2% | 410,100 |
| 2011/05/09 | 4,600 | 4,620 | 4,575 | 4,595 | -25 | -0.5% | 628,900 |
| 2011/05/06 | 4,555 | 4,630 | 4,545 | 4,620 | +60 | +1.3% | 1,191,100 |
| 2011/05/02 | 4,565 | 4,570 | 4,525 | 4,560 | +60 | +1.3% | 604,800 |
| 2011/04/28 | 4,470 | 4,525 | 4,445 | 4,500 | +90 | +2% | 1,014,400 |
| 2011/04/27 | 4,435 | 4,475 | 4,410 | 4,410 | +10 | +0.2% | 857,400 |
| 2011/04/26 | 4,400 | 4,415 | 4,375 | 4,400 | -30 | -0.7% | 590,900 |
| 2011/04/25 | 4,455 | 4,495 | 4,430 | 4,430 | -20 | -0.4% | 398,200 |
| 2011/04/22 | 4,445 | 4,500 | 4,440 | 4,450 | -30 | -0.7% | 442,400 |
| 2011/04/21 | 4,470 | 4,510 | 4,450 | 4,480 | +30 | +0.7% | 579,400 |
| 2011/04/20 | 4,400 | 4,470 | 4,385 | 4,450 | +80 | +1.8% | 883,900 |
| 2011/04/19 | 4,330 | 4,385 | 4,330 | 4,370 | +5 | +0.1% | 897,900 |
| 2011/04/18 | 4,350 | 4,415 | 4,350 | 4,365 | +30 | +0.7% | 868,500 |
| 2011/04/15 | 4,325 | 4,360 | 4,300 | 4,335 | ±0 | ±0% | 565,900 |
| 2011/04/14 | 4,330 | 4,355 | 4,310 | 4,335 | -40 | -0.9% | 724,500 |
| 2011/04/13 | 4,320 | 4,385 | 4,310 | 4,375 | +30 | +0.7% | 624,300 |
| 2011/04/12 | 4,315 | 4,350 | 4,295 | 4,345 | -35 | -0.8% | 749,600 |
| 2011/04/11 | 4,430 | 4,430 | 4,360 | 4,380 | -75 | -1.7% | 697,000 |
| 2011/04/08 | 4,360 | 4,465 | 4,310 | 4,455 | +105 | +2.4% | 1,862,800 |
| 2011/04/07 | 4,375 | 4,380 | 4,320 | 4,350 | -75 | -1.7% | 1,502,300 |
| 2011/04/06 | 4,475 | 4,480 | 4,415 | 4,425 | -25 | -0.6% | 1,400,100 |
| 2011/04/05 | 4,420 | 4,465 | 4,380 | 4,450 | +50 | +1.1% | 1,896,200 |
| 2011/04/04 | 4,370 | 4,420 | 4,345 | 4,400 | +85 | +2% | 1,752,800 |
| 2011/04/01 | 4,340 | 4,385 | 4,285 | 4,315 | -70 | -1.6% | 1,541,300 |
| 2011/03/31 | 4,430 | 4,435 | 4,300 | 4,385 | -35 | -0.8% | 1,618,500 |
| 2011/03/30 | 4,330 | 4,420 | 4,280 | 4,420 | +195 | +4.6% | 1,566,500 |
| 2011/03/29 | 4,145 | 4,225 | 4,140 | 4,225 | +35 | +0.8% | 1,272,700 |
| 2011/03/28 | 4,250 | 4,250 | 4,150 | 4,190 | +10 | +0.2% | 682,200 |
| 2011/03/25 | 4,225 | 4,245 | 4,150 | 4,180 | +75 | +1.8% | 1,237,600 |
| 2011/03/24 | 4,130 | 4,160 | 4,095 | 4,105 | ±0 | ±0% | 1,375,700 |
| 2011/03/23 | 4,180 | 4,185 | 4,085 | 4,105 | -175 | -4.1% | 2,587,600 |
| 2011/03/22 | 4,205 | 4,370 | 4,180 | 4,280 | +145 | +3.5% | 2,080,100 |
| 2011/03/18 | 4,130 | 4,275 | 4,105 | 4,135 | +15 | +0.4% | 1,883,500 |
| 2011/03/17 | 4,070 | 4,180 | 3,980 | 4,120 | -75 | -1.8% | 2,349,200 |
| 2011/03/16 | 4,100 | 4,210 | 4,065 | 4,195 | +325 | +8.4% | 3,054,500 |
| 2011/03/15 | 4,275 | 4,300 | 3,805 | 3,870 | -615 | -13.7% | 2,234,900 |
| 2011/03/14 | 4,555 | 4,745 | 4,460 | 4,485 | -140 | -3% | 1,810,300 |
| 2011/03/11 | 4,610 | 4,705 | 4,610 | 4,625 | -45 | -1% | 3,849,000 |
| 2011/03/10 | 4,680 | 4,695 | 4,660 | 4,670 | +10 | +0.2% | 1,383,200 |
| 2011/03/09 | 4,685 | 4,705 | 4,640 | 4,660 | +20 | +0.4% | 1,830,000 |
| 2011/03/08 | 4,565 | 4,685 | 4,545 | 4,640 | +145 | +3.2% | 2,225,700 |
| 2011/03/07 | 4,520 | 4,535 | 4,465 | 4,495 | -80 | -1.7% | 982,300 |
| 2011/03/04 | 4,520 | 4,580 | 4,505 | 4,575 | +100 | +2.2% | 1,150,300 |
| 2011/03/03 | 4,470 | 4,480 | 4,440 | 4,475 | +40 | +0.9% | 492,600 |
| 2011/03/02 | 4,455 | 4,485 | 4,415 | 4,435 | -55 | -1.2% | 990,400 |
| 2011/03/01 | 4,475 | 4,495 | 4,440 | 4,490 | +20 | +0.4% | 1,077,400 |
| 2011/02/28 | 4,420 | 4,475 | 4,370 | 4,470 | +65 | +1.5% | 1,110,100 |
| 2011/02/25 | 4,365 | 4,430 | 4,345 | 4,405 | +65 | +1.5% | 1,092,400 |
| 2011/02/24 | 4,300 | 4,390 | 4,290 | 4,340 | +30 | +0.7% | 1,028,700 |
| 2011/02/23 | 4,350 | 4,370 | 4,295 | 4,310 | -20 | -0.5% | 695,700 |
3501～
3550
件表示中 / 3769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 | 262,800円 | +1.3% | +25.5% | 1.14% | 27.11倍 | 2.83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 | 1,927,500円 | +6.2% | +11.6% | 1.30% | 30.03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 | 175,100円 | +0.1% | -17.6% | 1.71% | 20.98倍 | 2.62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 | 378,500円 | -4.5% | -19.5% | 1.74% | 24.30倍 | 2.20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 | 257,900円 | +9.0% | +11.0% | 1.20% | 29.06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
