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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 4,160 | 4,241 | 4,156 | 4,224 | +37 | +0.9% | 1,515,400 |
| 2023/11/08 | 4,234 | 4,274 | 4,170 | 4,187 | +2 | ±0% | 1,800,500 |
| 2023/11/07 | 4,250 | 4,253 | 4,174 | 4,185 | -98 | -2.3% | 1,981,000 |
| 2023/11/06 | 4,299 | 4,304 | 4,253 | 4,283 | +75 | +1.8% | 1,857,100 |
| 2023/11/02 | 4,201 | 4,218 | 4,170 | 4,208 | +29 | +0.7% | 1,823,300 |
| 2023/11/01 | 4,200 | 4,204 | 4,163 | 4,179 | +87 | +2.1% | 1,973,800 |
| 2023/10/31 | 3,976 | 4,135 | 3,967 | 4,092 | +90 | +2.2% | 2,707,600 |
| 2023/10/30 | 3,939 | 4,026 | 3,938 | 4,002 | ±0 | ±0% | 7,534,600 |
| 2023/10/27 | 3,948 | 4,015 | 3,931 | 4,002 | +57 | +1.4% | 2,549,500 |
| 2023/10/26 | 3,898 | 3,964 | 3,876 | 3,945 | +40 | +1% | 2,919,900 |
| 2023/10/25 | 3,977 | 3,980 | 3,887 | 3,905 | -24 | -0.6% | 1,908,300 |
| 2023/10/24 | 3,875 | 3,945 | 3,829 | 3,929 | +63 | +1.6% | 2,382,100 |
| 2023/10/23 | 3,853 | 3,889 | 3,839 | 3,866 | -3 | -0.1% | 1,381,000 |
| 2023/10/20 | 3,830 | 3,897 | 3,817 | 3,869 | +17 | +0.4% | 1,729,900 |
| 2023/10/19 | 3,826 | 3,897 | 3,815 | 3,852 | -71 | -1.8% | 2,192,700 |
| 2023/10/18 | 3,892 | 3,933 | 3,863 | 3,923 | +7 | +0.2% | 1,601,700 |
| 2023/10/17 | 3,957 | 3,981 | 3,906 | 3,916 | +142 | +3.8% | 2,951,500 |
| 2023/10/16 | 3,781 | 3,789 | 3,712 | 3,774 | -33 | -0.9% | 2,492,700 |
| 2023/10/13 | 3,833 | 3,854 | 3,742 | 3,807 | -78 | -2% | 3,718,500 |
| 2023/10/12 | 3,908 | 3,922 | 3,852 | 3,885 | -81 | -2% | 3,657,100 |
| 2023/10/11 | 3,989 | 4,003 | 3,940 | 3,966 | -14 | -0.4% | 2,195,900 |
| 2023/10/10 | 3,922 | 3,997 | 3,915 | 3,980 | +118 | +3.1% | 2,596,400 |
| 2023/10/06 | 3,880 | 3,926 | 3,860 | 3,862 | -23 | -0.6% | 1,698,200 |
| 2023/10/05 | 3,843 | 3,885 | 3,798 | 3,885 | +43 | +1.1% | 2,136,900 |
| 2023/10/04 | 3,817 | 3,899 | 3,798 | 3,842 | +5 | +0.1% | 2,609,400 |
| 2023/10/03 | 3,833 | 3,861 | 3,814 | 3,837 | -66 | -1.7% | 2,602,600 |
| 2023/10/02 | 3,978 | 4,030 | 3,903 | 3,903 | -60 | -1.5% | 2,145,800 |
| 2023/09/29 | 3,973 | 3,975 | 3,919 | 3,963 | +35 | +0.9% | 4,740,300 |
| 2023/09/28 | 4,011 | 4,019 | 3,906 | 3,928 | -130 | -3.2% | 3,889,900 |
| 2023/09/27 | 4,016 | 4,058 | 3,998 | 4,058 | -25 | -0.6% | 2,544,700 |
| 2023/09/26 | 4,112 | 4,119 | 4,081 | 4,083 | -17 | -0.4% | 1,505,400 |
| 2023/09/25 | 4,121 | 4,133 | 4,081 | 4,100 | -10 | -0.2% | 1,890,100 |
| 2023/09/22 | 4,094 | 4,136 | 4,088 | 4,110 | -22 | -0.5% | 1,884,500 |
| 2023/09/21 | 4,124 | 4,143 | 4,077 | 4,132 | -48 | -1.1% | 2,482,300 |
| 2023/09/20 | 4,268 | 4,290 | 4,176 | 4,180 | -145 | -3.4% | 2,698,900 |
| 2023/09/19 | 4,399 | 4,399 | 4,321 | 4,325 | -78 | -1.8% | 1,848,300 |
| 2023/09/15 | 4,361 | 4,418 | 4,312 | 4,403 | +65 | +1.5% | 2,810,300 |
| 2023/09/14 | 4,371 | 4,394 | 4,338 | 4,338 | +16 | +0.4% | 1,923,900 |
| 2023/09/13 | 4,320 | 4,360 | 4,295 | 4,322 | -6 | -0.1% | 1,334,700 |
| 2023/09/12 | 4,288 | 4,330 | 4,260 | 4,328 | +44 | +1% | 1,419,000 |
| 2023/09/11 | 4,307 | 4,325 | 4,267 | 4,284 | +17 | +0.4% | 1,265,200 |
| 2023/09/08 | 4,407 | 4,407 | 4,233 | 4,267 | -119 | -2.7% | 2,851,300 |
| 2023/09/07 | 4,371 | 4,405 | 4,342 | 4,386 | +12 | +0.3% | 2,091,000 |
| 2023/09/06 | 4,381 | 4,408 | 4,345 | 4,374 | +4 | +0.1% | 1,372,400 |
| 2023/09/05 | 4,360 | 4,378 | 4,331 | 4,370 | +26 | +0.6% | 1,484,900 |
| 2023/09/04 | 4,423 | 4,429 | 4,327 | 4,344 | -79 | -1.8% | 1,670,000 |
| 2023/09/01 | 4,397 | 4,447 | 4,371 | 4,423 | +10 | +0.2% | 1,987,900 |
| 2023/08/31 | 4,332 | 4,417 | 4,316 | 4,413 | +86 | +2% | 2,572,700 |
| 2023/08/30 | 4,330 | 4,376 | 4,311 | 4,327 | +18 | +0.4% | 1,370,100 |
| 2023/08/29 | 4,308 | 4,343 | 4,287 | 4,309 | +14 | +0.3% | 1,474,500 |
401～
450
件表示中 / 3732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 | 260,200円 | +1.3% | +25.5% | 1.15% | 26.84倍 | 2.86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 | 1,665,000円 | +6.2% | +11.6% | 1.50% | 25.94倍 | 6.04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 | 170,600円 | +0.2% | -8.8% | 1.76% | 18.32倍 | 2.57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 | 350,600円 | -4.5% | -19.5% | 1.88% | 22.51倍 | 2.07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 | 225,300円 | +10.8% | +36.5% | 1.08% | 53.91倍 | 3.91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
