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 |
---|---|---|---|---|---|---|---|
2021/12/23 | 17,070 | 17,070 | 16,725 | 16,905 | +135 | +0.8% | 713,400 |
2021/12/22 | 16,815 | 16,900 | 16,530 | 16,770 | +60 | +0.4% | 818,700 |
2021/12/21 | 16,150 | 16,785 | 16,150 | 16,710 | +160 | +1% | 1,314,800 |
2021/12/20 | 16,730 | 16,985 | 16,525 | 16,550 | -580 | -3.4% | 1,021,900 |
2021/12/17 | 17,855 | 17,980 | 17,065 | 17,130 | -945 | -5.2% | 1,352,100 |
2021/12/16 | 17,965 | 18,125 | 17,785 | 18,075 | +470 | +2.7% | 950,800 |
2021/12/15 | 17,620 | 17,875 | 17,530 | 17,605 | -240 | -1.3% | 616,400 |
2021/12/14 | 17,900 | 18,000 | 17,800 | 17,845 | +45 | +0.3% | 587,600 |
2021/12/13 | 17,935 | 18,090 | 17,780 | 17,800 | -80 | -0.4% | 649,100 |
2021/12/10 | 18,015 | 18,165 | 17,835 | 17,880 | -325 | -1.8% | 724,700 |
2021/12/09 | 18,380 | 18,475 | 18,205 | 18,205 | -290 | -1.6% | 607,800 |
2021/12/08 | 18,335 | 18,585 | 18,165 | 18,495 | +565 | +3.2% | 699,300 |
2021/12/07 | 17,990 | 18,010 | 17,610 | 17,930 | -15 | -0.1% | 798,600 |
2021/12/06 | 18,125 | 18,375 | 17,945 | 17,945 | -370 | -2% | 578,800 |
2021/12/03 | 17,900 | 18,400 | 17,710 | 18,315 | +565 | +3.2% | 827,300 |
2021/12/02 | 18,705 | 18,720 | 17,730 | 17,750 | -415 | -2.3% | 1,111,300 |
2021/12/01 | 18,090 | 18,340 | 17,770 | 18,165 | +145 | +0.8% | 823,400 |
2021/11/30 | 18,280 | 18,495 | 17,955 | 18,020 | +60 | +0.3% | 1,673,000 |
2021/11/29 | 17,800 | 18,265 | 17,785 | 17,960 | -300 | -1.6% | 769,900 |
2021/11/26 | 18,540 | 18,575 | 18,215 | 18,260 | -260 | -1.4% | 594,600 |
2021/11/25 | 18,495 | 18,655 | 18,455 | 18,520 | +105 | +0.6% | 343,800 |
2021/11/24 | 18,665 | 18,800 | 18,410 | 18,415 | -545 | -2.9% | 886,700 |
2021/11/22 | 19,030 | 19,090 | 18,890 | 18,960 | -5 | ±0% | 678,200 |
2021/11/19 | 18,640 | 19,055 | 18,540 | 18,965 | +410 | +2.2% | 1,360,000 |
2021/11/18 | 18,500 | 18,695 | 18,400 | 18,555 | +100 | +0.5% | 1,097,500 |
2021/11/17 | 18,075 | 18,455 | 17,940 | 18,455 | +620 | +3.5% | 1,029,800 |
2021/11/16 | 17,895 | 17,985 | 17,755 | 17,835 | -105 | -0.6% | 504,300 |
2021/11/15 | 17,740 | 17,940 | 17,720 | 17,940 | +195 | +1.1% | 464,800 |
2021/11/12 | 17,815 | 17,980 | 17,695 | 17,745 | +280 | +1.6% | 642,000 |
2021/11/11 | 17,555 | 17,675 | 17,325 | 17,465 | -65 | -0.4% | 534,600 |
2021/11/10 | 17,590 | 17,720 | 17,460 | 17,530 | -290 | -1.6% | 445,300 |
2021/11/09 | 18,000 | 18,105 | 17,790 | 17,820 | -215 | -1.2% | 515,200 |
2021/11/08 | 17,980 | 18,080 | 17,850 | 18,035 | +95 | +0.5% | 647,400 |
2021/11/05 | 18,000 | 18,170 | 17,725 | 17,940 | +105 | +0.6% | 620,000 |
2021/11/04 | 17,935 | 18,045 | 17,605 | 17,835 | +270 | +1.5% | 936,700 |
2021/11/02 | 17,440 | 17,695 | 17,370 | 17,565 | +10 | +0.1% | 791,100 |
2021/11/01 | 17,065 | 17,570 | 17,010 | 17,555 | +830 | +5% | 872,600 |
2021/10/29 | 16,710 | 16,930 | 16,265 | 16,725 | -115 | -0.7% | 1,447,400 |
2021/10/28 | 17,320 | 17,480 | 16,660 | 16,840 | -450 | -2.6% | 1,087,700 |
2021/10/27 | 17,170 | 17,290 | 17,005 | 17,290 | +10 | +0.1% | 617,500 |
2021/10/26 | 17,280 | 17,290 | 17,025 | 17,280 | +120 | +0.7% | 452,000 |
2021/10/25 | 17,000 | 17,320 | 17,000 | 17,160 | -200 | -1.2% | 696,300 |
2021/10/22 | 17,160 | 17,540 | 17,120 | 17,360 | +360 | +2.1% | 688,000 |
2021/10/21 | 17,290 | 17,315 | 16,955 | 17,000 | -445 | -2.6% | 484,400 |
2021/10/20 | 17,810 | 17,855 | 17,445 | 17,445 | -225 | -1.3% | 684,000 |
2021/10/19 | 17,210 | 17,675 | 17,170 | 17,670 | +720 | +4.2% | 803,400 |
2021/10/18 | 17,215 | 17,235 | 16,800 | 16,950 | -275 | -1.6% | 620,200 |
2021/10/15 | 16,995 | 17,280 | 16,840 | 17,225 | +535 | +3.2% | 859,900 |
2021/10/14 | 16,680 | 16,825 | 16,575 | 16,690 | +210 | +1.3% | 744,200 |
2021/10/13 | 16,675 | 16,820 | 16,480 | 16,480 | -240 | -1.4% | 825,000 |
701~
750
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