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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 15,735 | 15,750 | 15,310 | 15,535 | +300 | +2% | 861,500 |
2022/01/14 | 15,300 | 15,530 | 15,070 | 15,235 | +160 | +1.1% | 1,268,900 |
2022/01/13 | 15,715 | 15,730 | 15,060 | 15,075 | -760 | -4.8% | 1,577,400 |
2022/01/12 | 15,735 | 15,870 | 15,640 | 15,835 | +65 | +0.4% | 1,345,200 |
2022/01/11 | 16,105 | 16,260 | 15,740 | 15,770 | -410 | -2.5% | 1,340,400 |
2022/01/07 | 16,380 | 16,540 | 15,980 | 16,180 | +55 | +0.3% | 1,162,200 |
2022/01/06 | 16,150 | 16,420 | 16,045 | 16,125 | -345 | -2.1% | 1,171,100 |
2022/01/05 | 17,290 | 17,440 | 16,365 | 16,470 | -1,305 | -7.3% | 1,594,100 |
2022/01/04 | 17,375 | 17,800 | 17,250 | 17,775 | +665 | +3.9% | 1,029,300 |
2021/12/30 | 17,000 | 17,225 | 16,855 | 17,110 | +120 | +0.7% | 610,600 |
2021/12/29 | 17,080 | 17,155 | 16,860 | 16,990 | -175 | -1% | 527,500 |
2021/12/28 | 17,020 | 17,215 | 16,970 | 17,165 | +295 | +1.7% | 590,100 |
2021/12/27 | 17,095 | 17,160 | 16,750 | 16,870 | -225 | -1.3% | 467,900 |
2021/12/24 | 16,965 | 17,190 | 16,915 | 17,095 | +190 | +1.1% | 412,500 |
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 |
701~
750
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