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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 13,595 | 13,940 | 13,540 | 13,865 | +565 | +4.2% | 1,561,900 |
2021/05/17 | 13,195 | 13,420 | 13,115 | 13,300 | +265 | +2% | 998,900 |
2021/05/14 | 12,555 | 13,175 | 12,550 | 13,035 | +650 | +5.2% | 1,070,500 |
2021/05/13 | 12,810 | 12,845 | 12,335 | 12,385 | -495 | -3.8% | 739,700 |
2021/05/12 | 12,770 | 12,970 | 12,710 | 12,880 | +160 | +1.3% | 833,600 |
2021/05/11 | 13,000 | 13,070 | 12,585 | 12,720 | -435 | -3.3% | 965,300 |
2021/05/10 | 13,245 | 13,265 | 13,090 | 13,155 | +10 | +0.1% | 473,000 |
2021/05/07 | 13,245 | 13,460 | 13,105 | 13,145 | -120 | -0.9% | 843,400 |
2021/05/06 | 13,305 | 13,495 | 13,115 | 13,265 | +830 | +6.7% | 1,839,200 |
2021/04/30 | 12,555 | 12,980 | 12,380 | 12,435 | -380 | -3% | 1,688,400 |
2021/04/28 | 12,515 | 12,930 | 12,515 | 12,815 | +50 | +0.4% | 718,800 |
2021/04/27 | 12,895 | 12,985 | 12,730 | 12,765 | -310 | -2.4% | 733,900 |
2021/04/26 | 12,810 | 13,140 | 12,800 | 13,075 | +130 | +1% | 652,500 |
2021/04/23 | 13,090 | 13,190 | 12,915 | 12,945 | -250 | -1.9% | 1,101,200 |
2021/04/22 | 13,400 | 13,545 | 12,990 | 13,195 | +155 | +1.2% | 1,352,200 |
2021/04/21 | 13,245 | 13,275 | 13,025 | 13,040 | -330 | -2.5% | 938,700 |
2021/04/20 | 13,620 | 13,650 | 13,350 | 13,370 | -345 | -2.5% | 863,300 |
2021/04/19 | 13,735 | 13,870 | 13,635 | 13,715 | +15 | +0.1% | 559,400 |
2021/04/16 | 13,575 | 13,735 | 13,545 | 13,700 | +125 | +0.9% | 445,300 |
2021/04/15 | 13,520 | 13,725 | 13,475 | 13,575 | -170 | -1.2% | 620,200 |
2021/04/14 | 13,750 | 13,880 | 13,675 | 13,745 | +135 | +1% | 495,200 |
2021/04/13 | 13,635 | 13,735 | 13,515 | 13,610 | -130 | -0.9% | 603,500 |
2021/04/12 | 13,785 | 13,870 | 13,715 | 13,740 | +35 | +0.3% | 481,900 |
2021/04/09 | 13,660 | 13,995 | 13,605 | 13,705 | +200 | +1.5% | 859,100 |
2021/04/08 | 13,365 | 13,610 | 13,325 | 13,505 | +105 | +0.8% | 964,500 |
2021/04/07 | 13,520 | 13,560 | 13,315 | 13,400 | +40 | +0.3% | 758,200 |
2021/04/06 | 13,730 | 13,735 | 13,360 | 13,360 | -290 | -2.1% | 868,500 |
2021/04/05 | 13,820 | 13,840 | 13,595 | 13,650 | -170 | -1.2% | 708,400 |
2021/04/02 | 13,730 | 13,900 | 13,630 | 13,820 | +225 | +1.7% | 1,062,800 |
2021/04/01 | 13,485 | 13,625 | 13,430 | 13,595 | +590 | +4.5% | 1,063,300 |
2021/03/31 | 13,255 | 13,330 | 12,865 | 13,005 | -85 | -0.6% | 1,054,700 |
2021/03/30 | 13,140 | 13,165 | 12,870 | 13,090 | +40 | +0.3% | 1,092,600 |
2021/03/29 | 13,395 | 13,400 | 12,865 | 13,050 | -215 | -1.6% | 1,429,400 |
2021/03/26 | 12,780 | 13,310 | 12,780 | 13,265 | +530 | +4.2% | 1,278,700 |
2021/03/25 | 12,610 | 12,780 | 12,465 | 12,735 | +180 | +1.4% | 877,900 |
2021/03/24 | 12,580 | 12,745 | 12,490 | 12,555 | -110 | -0.9% | 779,000 |
2021/03/23 | 12,855 | 12,860 | 12,665 | 12,665 | -75 | -0.6% | 708,900 |
2021/03/22 | 12,865 | 12,875 | 12,580 | 12,740 | -20 | -0.2% | 845,900 |
2021/03/19 | 12,410 | 12,780 | 12,410 | 12,760 | +80 | +0.6% | 1,053,900 |
2021/03/18 | 12,705 | 12,835 | 12,590 | 12,680 | +90 | +0.7% | 887,000 |
2021/03/17 | 12,655 | 12,790 | 12,565 | 12,590 | -135 | -1.1% | 1,149,900 |
2021/03/16 | 12,460 | 12,755 | 12,440 | 12,725 | +295 | +2.4% | 1,590,300 |
2021/03/15 | 12,370 | 12,490 | 12,275 | 12,430 | +140 | +1.1% | 967,800 |
2021/03/12 | 12,055 | 12,300 | 11,965 | 12,290 | +340 | +2.8% | 1,397,400 |
2021/03/11 | 11,930 | 12,025 | 11,760 | 11,950 | +75 | +0.6% | 1,682,700 |
2021/03/10 | 11,845 | 12,060 | 11,830 | 11,875 | -40 | -0.3% | 918,200 |
2021/03/09 | 11,850 | 11,950 | 11,735 | 11,915 | +40 | +0.3% | 806,600 |
2021/03/08 | 12,060 | 12,220 | 11,810 | 11,875 | -5 | ±0% | 1,320,800 |
2021/03/05 | 11,765 | 11,885 | 11,665 | 11,880 | +10 | +0.1% | 1,083,600 |
2021/03/04 | 11,960 | 12,060 | 11,775 | 11,870 | -190 | -1.6% | 1,409,000 |
851~
900
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