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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 15,480 | 15,570 | 15,185 | 15,535 | +455 | +3% | 1,042,100 |
2021/07/28 | 14,920 | 15,105 | 14,865 | 15,080 | +65 | +0.4% | 495,800 |
2021/07/27 | 15,240 | 15,270 | 14,895 | 15,015 | -105 | -0.7% | 697,500 |
2021/07/26 | 15,120 | 15,305 | 15,040 | 15,120 | +375 | +2.5% | 744,300 |
2021/07/21 | 14,925 | 14,940 | 14,680 | 14,745 | +40 | +0.3% | 601,300 |
2021/07/20 | 14,335 | 14,745 | 14,310 | 14,705 | +215 | +1.5% | 660,400 |
2021/07/19 | 14,360 | 14,560 | 14,330 | 14,490 | -70 | -0.5% | 489,900 |
2021/07/16 | 14,725 | 14,780 | 14,535 | 14,560 | -275 | -1.9% | 607,300 |
2021/07/15 | 14,995 | 15,070 | 14,745 | 14,835 | -190 | -1.3% | 455,700 |
2021/07/14 | 14,920 | 15,180 | 14,855 | 15,025 | -25 | -0.2% | 624,900 |
2021/07/13 | 15,145 | 15,190 | 14,970 | 15,050 | +20 | +0.1% | 441,600 |
2021/07/12 | 15,145 | 15,300 | 14,900 | 15,030 | +185 | +1.2% | 721,600 |
2021/07/09 | 14,820 | 14,915 | 14,595 | 14,845 | -135 | -0.9% | 881,500 |
2021/07/08 | 15,150 | 15,200 | 14,980 | 14,980 | -280 | -1.8% | 706,900 |
2021/07/07 | 15,095 | 15,410 | 15,045 | 15,260 | +135 | +0.9% | 810,200 |
2021/07/06 | 15,035 | 15,145 | 14,905 | 15,125 | +150 | +1% | 439,100 |
2021/07/05 | 14,970 | 15,020 | 14,860 | 14,975 | +25 | +0.2% | 283,500 |
2021/07/02 | 14,875 | 15,070 | 14,875 | 14,950 | +80 | +0.5% | 534,300 |
2021/07/01 | 14,670 | 14,915 | 14,655 | 14,870 | +140 | +1% | 529,800 |
2021/06/30 | 14,765 | 14,965 | 14,725 | 14,730 | -355 | -2.4% | 873,400 |
2021/06/29 | 14,975 | 15,200 | 14,895 | 15,085 | +95 | +0.6% | 915,200 |
2021/06/28 | 15,135 | 15,225 | 14,930 | 14,990 | -65 | -0.4% | 519,500 |
2021/06/25 | 15,095 | 15,210 | 14,975 | 15,055 | +70 | +0.5% | 576,200 |
2021/06/24 | 14,860 | 15,025 | 14,765 | 14,985 | +135 | +0.9% | 615,600 |
2021/06/23 | 14,800 | 15,170 | 14,795 | 14,850 | +130 | +0.9% | 835,400 |
2021/06/22 | 14,550 | 14,730 | 14,550 | 14,720 | +310 | +2.2% | 727,400 |
2021/06/21 | 14,405 | 14,550 | 14,250 | 14,410 | -40 | -0.3% | 971,300 |
2021/06/18 | 14,700 | 14,715 | 14,405 | 14,450 | +165 | +1.2% | 1,456,500 |
2021/06/17 | 14,230 | 14,320 | 14,190 | 14,285 | -160 | -1.1% | 471,300 |
2021/06/16 | 14,265 | 14,485 | 14,230 | 14,445 | +265 | +1.9% | 826,300 |
2021/06/15 | 14,140 | 14,245 | 14,085 | 14,180 | +150 | +1.1% | 447,400 |
2021/06/14 | 13,945 | 14,035 | 13,850 | 14,030 | +130 | +0.9% | 386,800 |
2021/06/11 | 13,700 | 14,045 | 13,700 | 13,900 | +160 | +1.2% | 936,800 |
2021/06/10 | 13,565 | 13,840 | 13,515 | 13,740 | +180 | +1.3% | 732,600 |
2021/06/09 | 13,840 | 13,875 | 13,540 | 13,560 | -320 | -2.3% | 729,400 |
2021/06/08 | 13,975 | 14,105 | 13,790 | 13,880 | -90 | -0.6% | 715,300 |
2021/06/07 | 14,010 | 14,065 | 13,925 | 13,970 | -10 | -0.1% | 598,800 |
2021/06/04 | 13,940 | 14,200 | 13,855 | 13,980 | -120 | -0.9% | 780,900 |
2021/06/03 | 13,865 | 14,285 | 13,865 | 14,100 | +150 | +1.1% | 1,039,400 |
2021/06/02 | 14,020 | 14,190 | 13,910 | 13,950 | -320 | -2.2% | 1,283,300 |
2021/06/01 | 14,305 | 14,400 | 14,120 | 14,270 | -80 | -0.6% | 744,700 |
2021/05/31 | 14,500 | 14,875 | 14,335 | 14,350 | -155 | -1.1% | 1,148,300 |
2021/05/28 | 14,420 | 14,580 | 14,320 | 14,505 | +355 | +2.5% | 1,207,100 |
2021/05/27 | 14,480 | 14,770 | 14,150 | 14,150 | -420 | -2.9% | 4,079,600 |
2021/05/26 | 14,320 | 14,640 | 14,305 | 14,570 | +5 | ±0% | 1,186,500 |
2021/05/25 | 14,555 | 14,580 | 14,325 | 14,565 | -100 | -0.7% | 1,443,300 |
2021/05/24 | 14,455 | 14,715 | 14,335 | 14,665 | +135 | +0.9% | 1,389,900 |
2021/05/21 | 14,470 | 14,950 | 14,390 | 14,530 | +300 | +2.1% | 1,634,600 |
2021/05/20 | 14,340 | 14,545 | 14,205 | 14,230 | -115 | -0.8% | 1,269,100 |
2021/05/19 | 14,160 | 14,350 | 13,835 | 14,345 | +480 | +3.5% | 2,071,100 |
801~
850
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