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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/12 | 16,645 | 16,765 | 16,565 | 16,720 | +10 | +0.1% | 835,800 |
2021/10/11 | 16,520 | 16,735 | 16,370 | 16,710 | +210 | +1.3% | 607,700 |
2021/10/08 | 16,725 | 16,755 | 16,410 | 16,500 | +175 | +1.1% | 619,700 |
2021/10/07 | 16,600 | 16,640 | 16,250 | 16,325 | -55 | -0.3% | 673,100 |
2021/10/06 | 16,205 | 16,620 | 16,205 | 16,380 | +400 | +2.5% | 1,221,900 |
2021/10/05 | 15,990 | 16,115 | 15,865 | 15,980 | -475 | -2.9% | 1,379,900 |
2021/10/04 | 17,120 | 17,160 | 16,390 | 16,455 | -445 | -2.6% | 1,073,100 |
2021/10/01 | 17,400 | 17,440 | 16,835 | 16,900 | -575 | -3.3% | 1,258,700 |
2021/09/30 | 17,335 | 17,595 | 17,235 | 17,475 | -60 | -0.3% | 1,011,600 |
2021/09/29 | 17,905 | 17,950 | 17,415 | 17,535 | -780 | -4.3% | 1,093,700 |
2021/09/28 | 18,200 | 18,400 | 18,040 | 18,315 | -145 | -0.8% | 967,100 |
2021/09/27 | 18,640 | 18,695 | 18,375 | 18,460 | -190 | -1% | 663,100 |
2021/09/24 | 18,250 | 18,725 | 18,195 | 18,650 | +380 | +2.1% | 1,251,100 |
2021/09/22 | 18,320 | 18,545 | 18,200 | 18,270 | -145 | -0.8% | 697,200 |
2021/09/21 | 18,150 | 18,535 | 18,135 | 18,415 | -150 | -0.8% | 1,062,000 |
2021/09/17 | 18,960 | 18,995 | 18,505 | 18,565 | -435 | -2.3% | 2,064,800 |
2021/09/16 | 18,900 | 19,075 | 18,850 | 19,000 | +185 | +1% | 847,800 |
2021/09/15 | 19,150 | 19,255 | 18,675 | 18,815 | -565 | -2.9% | 1,191,600 |
2021/09/14 | 18,845 | 19,435 | 18,820 | 19,380 | +590 | +3.1% | 1,076,000 |
2021/09/13 | 18,335 | 18,820 | 18,310 | 18,790 | +295 | +1.6% | 723,600 |
2021/09/10 | 17,895 | 18,520 | 17,895 | 18,495 | +200 | +1.1% | 1,258,500 |
2021/09/09 | 18,525 | 18,600 | 18,275 | 18,295 | -390 | -2.1% | 900,300 |
2021/09/08 | 18,475 | 18,705 | 18,355 | 18,685 | +480 | +2.6% | 972,700 |
2021/09/07 | 18,160 | 18,365 | 18,055 | 18,205 | +225 | +1.3% | 790,600 |
2021/09/06 | 17,960 | 18,185 | 17,865 | 17,980 | -35 | -0.2% | 874,100 |
2021/09/03 | 18,090 | 18,170 | 17,840 | 18,015 | -135 | -0.7% | 1,094,100 |
2021/09/02 | 17,895 | 18,150 | 17,835 | 18,150 | +65 | +0.4% | 561,400 |
2021/09/01 | 17,755 | 18,090 | 17,655 | 18,085 | +305 | +1.7% | 645,500 |
2021/08/31 | 17,635 | 17,935 | 17,560 | 17,780 | +260 | +1.5% | 1,167,700 |
2021/08/30 | 17,250 | 17,520 | 17,185 | 17,520 | +405 | +2.4% | 751,300 |
2021/08/27 | 17,170 | 17,325 | 17,040 | 17,115 | -295 | -1.7% | 579,000 |
2021/08/26 | 17,355 | 17,410 | 17,165 | 17,410 | +155 | +0.9% | 374,600 |
2021/08/25 | 17,270 | 17,380 | 17,115 | 17,255 | +45 | +0.3% | 392,200 |
2021/08/24 | 17,210 | 17,355 | 17,130 | 17,210 | +130 | +0.8% | 691,700 |
2021/08/23 | 16,810 | 17,175 | 16,780 | 17,080 | +340 | +2% | 691,700 |
2021/08/20 | 16,525 | 16,955 | 16,525 | 16,740 | +15 | +0.1% | 529,000 |
751~
800
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