HOYA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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 14,015 | 14,470 | 14,010 | 14,350 | +150 | +1.1% | 977,600 |
2023/01/24 | 13,980 | 14,275 | 13,960 | 14,200 | +520 | +3.8% | 1,135,800 |
2023/01/23 | 13,730 | 13,830 | 13,610 | 13,680 | +180 | +1.3% | 784,100 |
2023/01/20 | 13,400 | 13,515 | 13,365 | 13,500 | -20 | -0.1% | 908,400 |
2023/01/19 | 13,330 | 13,570 | 13,205 | 13,520 | +5 | ±0% | 790,000 |
2023/01/18 | 13,230 | 13,530 | 13,115 | 13,515 | +450 | +3.4% | 777,000 |
2023/01/17 | 12,990 | 13,180 | 12,985 | 13,065 | -45 | -0.3% | 700,700 |
2023/01/16 | 13,015 | 13,140 | 12,935 | 13,110 | -100 | -0.8% | 557,800 |
2023/01/13 | 13,295 | 13,355 | 13,030 | 13,210 | -195 | -1.5% | 1,016,900 |
2023/01/12 | 13,250 | 13,440 | 13,190 | 13,405 | +70 | +0.5% | 960,600 |
2023/01/11 | 12,955 | 13,405 | 12,955 | 13,335 | +680 | +5.4% | 1,346,600 |
2023/01/10 | 12,960 | 12,960 | 12,630 | 12,655 | +15 | +0.1% | 1,138,700 |
2023/01/06 | 12,350 | 12,645 | 12,265 | 12,640 | +235 | +1.9% | 912,300 |
2023/01/05 | 12,335 | 12,515 | 12,290 | 12,405 | -60 | -0.5% | 1,219,800 |
2023/01/04 | 12,420 | 12,555 | 12,320 | 12,465 | -240 | -1.9% | 875,100 |
2022/12/30 | 12,900 | 12,980 | 12,705 | 12,705 | +25 | +0.2% | 953,000 |
2022/12/29 | 12,530 | 12,745 | 12,505 | 12,680 | +20 | +0.2% | 1,159,800 |
2022/12/28 | 12,505 | 12,720 | 12,485 | 12,660 | -25 | -0.2% | 899,600 |
2022/12/27 | 12,755 | 12,830 | 12,635 | 12,685 | ±0 | ±0% | 585,400 |
2022/12/26 | 12,830 | 12,830 | 12,625 | 12,685 | -200 | -1.6% | 754,800 |
2022/12/23 | 13,000 | 13,050 | 12,830 | 12,885 | -260 | -2% | 852,300 |
2022/12/22 | 13,180 | 13,215 | 12,990 | 13,145 | +110 | +0.8% | 792,800 |
2022/12/21 | 13,100 | 13,245 | 12,895 | 13,035 | -90 | -0.7% | 1,535,600 |
2022/12/20 | 13,515 | 13,665 | 13,020 | 13,125 | -455 | -3.4% | 1,291,300 |
2022/12/19 | 13,645 | 13,680 | 13,500 | 13,580 | -180 | -1.3% | 698,200 |
2022/12/16 | 13,900 | 13,945 | 13,730 | 13,760 | -335 | -2.4% | 1,534,000 |
2022/12/15 | 13,865 | 14,120 | 13,815 | 14,095 | -70 | -0.5% | 778,100 |
2022/12/14 | 14,080 | 14,165 | 13,945 | 14,165 | +350 | +2.5% | 928,700 |
2022/12/13 | 13,970 | 14,040 | 13,725 | 13,815 | +20 | +0.1% | 670,300 |
2022/12/12 | 13,665 | 13,905 | 13,650 | 13,795 | -100 | -0.7% | 574,700 |
2022/12/09 | 13,650 | 13,950 | 13,615 | 13,895 | +495 | +3.7% | 1,023,100 |
2022/12/08 | 13,465 | 13,465 | 13,255 | 13,400 | -65 | -0.5% | 885,600 |
2022/12/07 | 13,355 | 13,535 | 13,305 | 13,465 | -85 | -0.6% | 1,096,700 |
2022/12/06 | 13,500 | 13,765 | 13,475 | 13,550 | -380 | -2.7% | 1,194,900 |
2022/12/05 | 14,005 | 14,110 | 13,780 | 13,930 | -95 | -0.7% | 877,500 |
2022/12/02 | 13,960 | 14,085 | 13,815 | 14,025 | -245 | -1.7% | 1,259,400 |
2022/12/01 | 14,145 | 14,355 | 13,990 | 14,270 | +210 | +1.5% | 1,448,900 |
2022/11/30 | 13,980 | 14,065 | 13,865 | 14,060 | -300 | -2.1% | 2,570,000 |
2022/11/29 | 14,385 | 14,440 | 14,290 | 14,360 | -195 | -1.3% | 1,221,500 |
2022/11/28 | 14,505 | 14,590 | 14,335 | 14,555 | -150 | -1% | 1,060,800 |
2022/11/25 | 14,830 | 14,855 | 14,615 | 14,705 | -25 | -0.2% | 956,500 |
2022/11/24 | 14,720 | 14,890 | 14,635 | 14,730 | +265 | +1.8% | 1,396,300 |
2022/11/22 | 14,410 | 14,545 | 14,400 | 14,465 | +165 | +1.2% | 1,211,200 |
2022/11/21 | 14,070 | 14,315 | 14,000 | 14,300 | +165 | +1.2% | 760,600 |
2022/11/18 | 14,400 | 14,475 | 14,135 | 14,135 | -370 | -2.6% | 1,079,200 |
2022/11/17 | 14,595 | 14,735 | 14,475 | 14,505 | -45 | -0.3% | 672,100 |
2022/11/16 | 14,770 | 14,870 | 14,520 | 14,550 | -375 | -2.5% | 1,216,700 |
2022/11/15 | 15,065 | 15,190 | 14,925 | 14,925 | -125 | -0.8% | 863,700 |
2022/11/14 | 14,895 | 15,180 | 14,770 | 15,050 | +310 | +2.1% | 1,810,500 |
2022/11/11 | 14,085 | 14,800 | 14,065 | 14,740 | +1,175 | +8.7% | 1,587,300 |
451~
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「HOYA」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 |
---|---|---|---|---|---|---|---|---|
HOYA | 1,937,500円 | +13.3% | +1.5% | 0.57% | 35.48倍 | 7.00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 |
テルモ | 307,300円 | +9.6% | +18.6% | 0.85% | 36.54倍 | 3.46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 |
オリンパス | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71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