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 |
---|---|---|---|---|---|---|---|
2022/10/20 | 14,610 | 14,675 | 14,310 | 14,395 | -515 | -3.5% | 1,266,200 |
2022/10/19 | 14,655 | 15,015 | 14,655 | 14,910 | +90 | +0.6% | 912,200 |
2022/10/18 | 14,625 | 14,835 | 14,580 | 14,820 | +470 | +3.3% | 1,093,400 |
2022/10/17 | 14,210 | 14,395 | 14,105 | 14,350 | -125 | -0.9% | 1,234,300 |
2022/10/14 | 13,975 | 14,640 | 13,975 | 14,475 | +695 | +5% | 1,510,500 |
2022/10/13 | 14,015 | 14,115 | 13,765 | 13,780 | -320 | -2.3% | 1,396,700 |
2022/10/12 | 14,010 | 14,225 | 13,965 | 14,100 | -20 | -0.1% | 1,329,600 |
2022/10/11 | 14,450 | 14,550 | 14,020 | 14,120 | -760 | -5.1% | 1,752,700 |
2022/10/07 | 14,830 | 15,030 | 14,820 | 14,880 | -145 | -1% | 1,091,100 |
2022/10/06 | 14,935 | 15,215 | 14,925 | 15,025 | +30 | +0.2% | 1,475,000 |
2022/10/05 | 14,700 | 15,040 | 14,695 | 14,995 | +365 | +2.5% | 1,537,500 |
2022/10/04 | 14,240 | 14,695 | 14,240 | 14,630 | +740 | +5.3% | 1,668,900 |
2022/10/03 | 13,605 | 13,930 | 13,460 | 13,890 | +10 | +0.1% | 1,899,900 |
2022/09/30 | 13,930 | 14,060 | 13,560 | 13,880 | -145 | -1% | 10,719,700 |
2022/09/29 | 14,005 | 14,120 | 13,805 | 14,025 | +270 | +2% | 2,335,100 |
2022/09/28 | 13,630 | 13,955 | 13,585 | 13,755 | +165 | +1.2% | 1,908,100 |
2022/09/27 | 13,670 | 13,775 | 13,415 | 13,590 | +35 | +0.3% | 1,606,200 |
2022/09/26 | 13,720 | 13,805 | 13,555 | 13,555 | -550 | -3.9% | 1,605,600 |
2022/09/22 | 14,070 | 14,200 | 13,995 | 14,105 | -140 | -1% | 1,497,200 |
2022/09/21 | 14,500 | 14,625 | 14,245 | 14,245 | -240 | -1.7% | 1,281,800 |
2022/09/20 | 14,700 | 14,895 | 14,425 | 14,485 | -165 | -1.1% | 1,173,900 |
2022/09/16 | 14,670 | 14,845 | 14,590 | 14,650 | -130 | -0.9% | 1,295,400 |
2022/09/15 | 14,720 | 14,865 | 14,640 | 14,780 | +15 | +0.1% | 835,500 |
2022/09/14 | 14,740 | 14,925 | 14,705 | 14,765 | -525 | -3.4% | 1,465,200 |
2022/09/13 | 15,115 | 15,345 | 15,115 | 15,290 | +30 | +0.2% | 942,200 |
2022/09/12 | 15,110 | 15,345 | 15,105 | 15,260 | +405 | +2.7% | 1,024,900 |
2022/09/09 | 14,940 | 15,265 | 14,705 | 14,855 | -190 | -1.3% | 2,070,900 |
2022/09/08 | 14,470 | 15,050 | 14,260 | 15,045 | +575 | +4% | 2,286,400 |
2022/09/07 | 14,275 | 14,510 | 14,095 | 14,470 | ±0 | ±0% | 1,826,800 |
2022/09/06 | 14,550 | 14,960 | 14,245 | 14,470 | +380 | +2.7% | 2,345,700 |
2022/09/05 | 13,925 | 14,150 | 13,815 | 14,090 | +155 | +1.1% | 797,900 |
2022/09/02 | 14,140 | 14,415 | 13,890 | 13,935 | -200 | -1.4% | 1,320,800 |
2022/09/01 | 14,340 | 14,530 | 14,060 | 14,135 | -115 | -0.8% | 1,428,600 |
2022/08/31 | 14,055 | 14,320 | 14,025 | 14,250 | -145 | -1% | 2,119,100 |
2022/08/30 | 14,295 | 14,450 | 14,215 | 14,395 | +155 | +1.1% | 717,400 |
2022/08/29 | 14,265 | 14,315 | 14,030 | 14,240 | -465 | -3.2% | 950,300 |
2022/08/26 | 14,770 | 14,915 | 14,655 | 14,705 | -65 | -0.4% | 809,700 |
2022/08/25 | 14,810 | 14,860 | 14,615 | 14,770 | +165 | +1.1% | 720,100 |
2022/08/24 | 14,670 | 14,850 | 14,545 | 14,605 | -285 | -1.9% | 1,107,000 |
2022/08/23 | 14,800 | 14,960 | 14,770 | 14,890 | +35 | +0.2% | 1,136,700 |
2022/08/22 | 14,625 | 14,985 | 14,510 | 14,855 | +190 | +1.3% | 1,066,000 |
2022/08/19 | 14,705 | 14,760 | 14,605 | 14,665 | -35 | -0.2% | 725,600 |
2022/08/18 | 14,950 | 14,950 | 14,650 | 14,700 | -450 | -3% | 886,900 |
2022/08/17 | 14,885 | 15,160 | 14,830 | 15,150 | +260 | +1.7% | 889,200 |
2022/08/16 | 14,855 | 14,935 | 14,630 | 14,890 | +50 | +0.3% | 745,900 |
2022/08/15 | 14,815 | 14,945 | 14,700 | 14,840 | +155 | +1.1% | 771,400 |
2022/08/12 | 14,220 | 14,700 | 14,220 | 14,685 | +515 | +3.6% | 1,131,900 |
2022/08/10 | 14,230 | 14,320 | 14,090 | 14,170 | -310 | -2.1% | 897,800 |
2022/08/09 | 14,485 | 14,755 | 14,475 | 14,480 | -5 | ±0% | 733,100 |
2022/08/08 | 14,400 | 14,540 | 14,305 | 14,485 | -200 | -1.4% | 1,090,100 |
501~
550
件表示中 / 3572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 | 2,048,500円 | +13.3% | +1.5% | 0.54% | 37.51倍 | 7.40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 | 288,600円 | +6.3% | +17.2% | 0.90% | 35.10倍 | 3.23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 | 266,400円 | +7.8% | +374.1% | 0.75% | 25.19倍 | 4.03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 | 447,700円 | +2.6% | +0.1% | 1.38% | 22.70倍 | 2.67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 | 243,300円 | +8.6% | +16.2% | 1.00% | 35.15倍 | 4.37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