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 |
---|---|---|---|---|---|---|---|
2022/08/05 | 14,520 | 14,735 | 14,370 | 14,685 | +730 | +5.2% | 1,636,000 |
2022/08/04 | 13,870 | 13,960 | 13,775 | 13,955 | +135 | +1% | 927,500 |
2022/08/03 | 13,620 | 13,835 | 13,490 | 13,820 | +425 | +3.2% | 1,357,700 |
2022/08/02 | 13,545 | 13,730 | 13,320 | 13,395 | -405 | -2.9% | 1,300,000 |
2022/08/01 | 13,500 | 13,805 | 13,415 | 13,800 | +530 | +4% | 1,214,000 |
2022/07/29 | 13,500 | 13,520 | 13,225 | 13,270 | -215 | -1.6% | 840,400 |
2022/07/28 | 13,415 | 13,505 | 13,205 | 13,485 | +110 | +0.8% | 1,301,200 |
2022/07/27 | 13,260 | 13,445 | 13,245 | 13,375 | +95 | +0.7% | 699,500 |
2022/07/26 | 13,170 | 13,295 | 13,140 | 13,280 | -15 | -0.1% | 675,900 |
2022/07/25 | 13,230 | 13,355 | 13,155 | 13,295 | -10 | -0.1% | 902,700 |
2022/07/22 | 13,000 | 13,335 | 12,880 | 13,305 | +40 | +0.3% | 1,046,200 |
2022/07/21 | 13,095 | 13,305 | 13,095 | 13,265 | +175 | +1.3% | 1,431,000 |
2022/07/20 | 12,800 | 13,090 | 12,720 | 13,090 | +540 | +4.3% | 1,108,500 |
2022/07/19 | 12,685 | 12,720 | 12,485 | 12,550 | -260 | -2% | 903,900 |
2022/07/15 | 12,570 | 12,965 | 12,545 | 12,810 | +120 | +0.9% | 863,200 |
2022/07/14 | 12,350 | 12,755 | 12,320 | 12,690 | +60 | +0.5% | 870,200 |
2022/07/13 | 12,410 | 12,685 | 12,335 | 12,630 | +145 | +1.2% | 1,006,300 |
2022/07/12 | 12,465 | 12,540 | 12,310 | 12,485 | -210 | -1.7% | 1,108,700 |
2022/07/11 | 12,575 | 12,930 | 12,575 | 12,695 | +495 | +4.1% | 1,475,900 |
2022/07/08 | 11,925 | 12,290 | 11,885 | 12,200 | +50 | +0.4% | 1,798,800 |
2022/07/07 | 12,010 | 12,150 | 11,855 | 12,150 | +190 | +1.6% | 1,328,800 |
2022/07/06 | 11,815 | 12,095 | 11,690 | 11,960 | +185 | +1.6% | 1,314,100 |
2022/07/05 | 11,935 | 11,940 | 11,610 | 11,775 | -30 | -0.3% | 900,000 |
2022/07/04 | 11,725 | 11,855 | 11,635 | 11,805 | +195 | +1.7% | 951,100 |
2022/07/01 | 11,685 | 11,995 | 11,535 | 11,610 | +25 | +0.2% | 1,546,300 |
2022/06/30 | 11,725 | 11,860 | 11,505 | 11,585 | -265 | -2.2% | 1,587,000 |
2022/06/29 | 11,755 | 11,865 | 11,620 | 11,850 | -180 | -1.5% | 1,937,500 |
2022/06/28 | 12,005 | 12,040 | 11,845 | 12,030 | -40 | -0.3% | 1,115,100 |
2022/06/27 | 11,945 | 12,095 | 11,910 | 12,070 | +190 | +1.6% | 1,067,200 |
2022/06/24 | 11,445 | 12,005 | 11,440 | 11,880 | +135 | +1.1% | 969,500 |
2022/06/23 | 11,950 | 12,090 | 11,725 | 11,745 | -260 | -2.2% | 1,263,800 |
2022/06/22 | 12,180 | 12,275 | 11,955 | 12,005 | -25 | -0.2% | 993,700 |
2022/06/21 | 12,000 | 12,080 | 11,735 | 12,030 | +230 | +1.9% | 1,041,800 |
2022/06/20 | 11,750 | 11,850 | 11,570 | 11,800 | +170 | +1.5% | 1,014,400 |
2022/06/17 | 11,825 | 11,960 | 11,630 | 11,630 | -775 | -6.2% | 2,092,600 |
2022/06/16 | 12,515 | 12,605 | 12,365 | 12,405 | +190 | +1.6% | 1,178,400 |
2022/06/15 | 12,380 | 12,440 | 12,160 | 12,215 | -370 | -2.9% | 1,414,800 |
2022/06/14 | 12,920 | 13,005 | 12,480 | 12,585 | -685 | -5.2% | 1,256,800 |
2022/06/13 | 13,045 | 13,415 | 13,040 | 13,270 | -15 | -0.1% | 926,000 |
2022/06/10 | 13,505 | 13,635 | 13,200 | 13,285 | -535 | -3.9% | 1,212,100 |
2022/06/09 | 13,640 | 13,935 | 13,570 | 13,820 | -110 | -0.8% | 1,214,600 |
2022/06/08 | 13,800 | 13,940 | 13,775 | 13,930 | +220 | +1.6% | 838,700 |
2022/06/07 | 13,585 | 13,860 | 13,585 | 13,710 | +190 | +1.4% | 692,100 |
2022/06/06 | 13,350 | 13,605 | 13,310 | 13,520 | +60 | +0.4% | 545,700 |
2022/06/03 | 13,455 | 13,690 | 13,390 | 13,460 | +105 | +0.8% | 808,600 |
2022/06/02 | 13,555 | 13,710 | 13,160 | 13,355 | -390 | -2.8% | 1,140,100 |
2022/06/01 | 13,455 | 13,840 | 13,435 | 13,745 | -65 | -0.5% | 974,600 |
2022/05/31 | 13,840 | 14,025 | 13,710 | 13,810 | -215 | -1.5% | 2,568,500 |
2022/05/30 | 13,935 | 14,235 | 13,910 | 14,025 | +325 | +2.4% | 1,503,200 |
2022/05/27 | 13,770 | 13,825 | 13,465 | 13,700 | +175 | +1.3% | 1,326,600 |
551~
600
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