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 |
---|---|---|---|---|---|---|---|
2022/05/26 | 13,600 | 13,830 | 13,425 | 13,525 | -190 | -1.4% | 1,145,100 |
2022/05/25 | 13,415 | 13,995 | 13,345 | 13,715 | +360 | +2.7% | 1,507,800 |
2022/05/24 | 13,555 | 13,730 | 13,335 | 13,355 | -50 | -0.4% | 1,356,300 |
2022/05/23 | 13,475 | 13,495 | 13,240 | 13,405 | +130 | +1% | 897,300 |
2022/05/20 | 12,885 | 13,290 | 12,740 | 13,275 | +670 | +5.3% | 2,020,600 |
2022/05/19 | 12,500 | 12,660 | 12,305 | 12,605 | -225 | -1.8% | 995,900 |
2022/05/18 | 12,800 | 12,860 | 12,700 | 12,830 | +245 | +1.9% | 894,600 |
2022/05/17 | 12,145 | 12,625 | 12,145 | 12,585 | -160 | -1.3% | 994,600 |
2022/05/16 | 12,905 | 13,085 | 12,680 | 12,745 | +160 | +1.3% | 890,300 |
2022/05/13 | 12,335 | 12,680 | 12,265 | 12,585 | +555 | +4.6% | 973,500 |
2022/05/12 | 12,200 | 12,260 | 12,020 | 12,030 | -360 | -2.9% | 1,051,700 |
2022/05/11 | 12,400 | 12,650 | 12,370 | 12,390 | -120 | -1% | 1,135,500 |
2022/05/10 | 12,415 | 12,585 | 12,115 | 12,510 | -115 | -0.9% | 1,238,700 |
2022/05/09 | 12,650 | 13,025 | 12,610 | 12,625 | -240 | -1.9% | 1,280,600 |
2022/05/06 | 12,740 | 12,885 | 12,605 | 12,865 | +135 | +1.1% | 1,694,600 |
2022/05/02 | 13,140 | 13,140 | 12,670 | 12,730 | -260 | -2% | 1,168,900 |
2022/04/28 | 12,830 | 13,025 | 12,620 | 12,990 | +255 | +2% | 1,147,400 |
2022/04/27 | 12,810 | 12,840 | 12,440 | 12,735 | -110 | -0.9% | 1,678,000 |
2022/04/26 | 12,940 | 13,050 | 12,805 | 12,845 | -5 | ±0% | 1,004,300 |
2022/04/25 | 12,665 | 12,940 | 12,625 | 12,850 | -100 | -0.8% | 719,400 |
2022/04/22 | 12,835 | 13,015 | 12,735 | 12,950 | -200 | -1.5% | 610,200 |
2022/04/21 | 13,080 | 13,210 | 12,975 | 13,150 | +125 | +1% | 853,300 |
2022/04/20 | 13,050 | 13,390 | 12,995 | 13,025 | +85 | +0.7% | 842,800 |
2022/04/19 | 13,100 | 13,170 | 12,855 | 12,940 | +255 | +2% | 600,800 |
2022/04/18 | 12,695 | 12,750 | 12,475 | 12,685 | -70 | -0.5% | 652,200 |
2022/04/15 | 12,795 | 12,895 | 12,705 | 12,755 | -435 | -3.3% | 684,200 |
2022/04/14 | 13,195 | 13,290 | 13,105 | 13,190 | +235 | +1.8% | 895,500 |
2022/04/13 | 13,045 | 13,250 | 12,930 | 12,955 | +195 | +1.5% | 2,203,600 |
2022/04/12 | 13,065 | 13,130 | 12,760 | 12,760 | -605 | -4.5% | 1,661,200 |
2022/04/11 | 13,640 | 13,695 | 13,275 | 13,365 | -635 | -4.5% | 828,800 |
2022/04/08 | 14,010 | 14,085 | 13,790 | 14,000 | +175 | +1.3% | 1,115,000 |
2022/04/07 | 13,965 | 14,020 | 13,610 | 13,825 | -400 | -2.8% | 913,000 |
2022/04/06 | 14,340 | 14,480 | 14,130 | 14,225 | -240 | -1.7% | 892,600 |
2022/04/05 | 14,645 | 14,780 | 14,295 | 14,465 | +120 | +0.8% | 1,153,000 |
2022/04/04 | 14,130 | 14,345 | 14,095 | 14,345 | +305 | +2.2% | 545,100 |
2022/04/01 | 13,920 | 14,135 | 13,790 | 14,040 | +10 | +0.1% | 760,700 |
2022/03/31 | 14,280 | 14,285 | 14,030 | 14,030 | -140 | -1% | 1,073,300 |
2022/03/30 | 14,455 | 14,580 | 14,080 | 14,170 | -80 | -0.6% | 943,700 |
2022/03/29 | 14,330 | 14,365 | 14,090 | 14,250 | +200 | +1.4% | 1,119,500 |
2022/03/28 | 14,155 | 14,155 | 13,900 | 14,050 | -150 | -1.1% | 720,000 |
2022/03/25 | 14,270 | 14,285 | 14,005 | 14,200 | +115 | +0.8% | 827,700 |
2022/03/24 | 13,950 | 14,085 | 13,680 | 14,085 | -165 | -1.2% | 1,164,400 |
2022/03/23 | 13,910 | 14,315 | 13,775 | 14,250 | +500 | +3.6% | 1,275,100 |
2022/03/22 | 13,760 | 13,870 | 13,585 | 13,750 | -50 | -0.4% | 1,185,100 |
2022/03/18 | 13,850 | 13,890 | 13,680 | 13,800 | +145 | +1.1% | 1,349,200 |
2022/03/17 | 13,370 | 13,730 | 13,300 | 13,655 | +685 | +5.3% | 1,226,500 |
2022/03/16 | 12,745 | 13,025 | 12,560 | 12,970 | +350 | +2.8% | 1,443,500 |
2022/03/15 | 12,630 | 12,840 | 12,450 | 12,620 | -310 | -2.4% | 1,577,800 |
2022/03/14 | 12,910 | 13,225 | 12,825 | 12,930 | -280 | -2.1% | 1,233,300 |
2022/03/11 | 13,690 | 13,720 | 13,165 | 13,210 | -555 | -4% | 1,453,000 |
601~
650
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