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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 12,275 | 12,280 | 11,985 | 12,060 | -215 | -1.8% | 1,215,500 |
2021/03/02 | 12,350 | 12,365 | 12,145 | 12,275 | -5 | ±0% | 768,500 |
2021/03/01 | 12,340 | 12,475 | 12,110 | 12,280 | +180 | +1.5% | 949,100 |
2021/02/26 | 12,490 | 12,550 | 12,085 | 12,100 | -580 | -4.6% | 1,284,400 |
2021/02/25 | 12,570 | 12,865 | 12,530 | 12,680 | +265 | +2.1% | 868,200 |
2021/02/24 | 12,730 | 12,810 | 12,325 | 12,415 | -645 | -4.9% | 1,866,800 |
2021/02/22 | 13,195 | 13,200 | 13,015 | 13,060 | -265 | -2% | 715,100 |
2021/02/19 | 13,200 | 13,340 | 13,080 | 13,325 | +130 | +1% | 879,800 |
2021/02/18 | 13,125 | 13,325 | 13,055 | 13,195 | -20 | -0.2% | 832,300 |
2021/02/17 | 13,610 | 13,630 | 13,140 | 13,215 | -475 | -3.5% | 1,073,800 |
2021/02/16 | 13,220 | 13,820 | 13,170 | 13,690 | +500 | +3.8% | 1,130,400 |
2021/02/15 | 13,085 | 13,235 | 13,065 | 13,190 | +130 | +1% | 465,400 |
2021/02/12 | 13,215 | 13,215 | 13,000 | 13,060 | -50 | -0.4% | 766,300 |
2021/02/10 | 13,240 | 13,290 | 13,085 | 13,110 | -165 | -1.2% | 502,900 |
2021/02/09 | 13,050 | 13,310 | 13,020 | 13,275 | +210 | +1.6% | 619,900 |
2021/02/08 | 12,655 | 13,155 | 12,655 | 13,065 | +110 | +0.8% | 964,600 |
2021/02/05 | 13,030 | 13,040 | 12,860 | 12,955 | +165 | +1.3% | 834,400 |
2021/02/04 | 12,785 | 12,825 | 12,645 | 12,790 | +35 | +0.3% | 1,157,100 |
2021/02/03 | 12,930 | 12,960 | 12,590 | 12,755 | -250 | -1.9% | 1,730,800 |
2021/02/02 | 13,125 | 13,165 | 12,940 | 13,005 | -240 | -1.8% | 1,324,300 |
2021/02/01 | 13,185 | 13,395 | 13,125 | 13,245 | -150 | -1.1% | 1,208,300 |
2021/01/29 | 13,590 | 13,665 | 13,380 | 13,395 | +445 | +3.4% | 1,866,500 |
2021/01/28 | 13,015 | 13,065 | 12,800 | 12,950 | -285 | -2.2% | 1,809,800 |
2021/01/27 | 13,700 | 13,700 | 13,220 | 13,235 | -415 | -3% | 1,180,000 |
2021/01/26 | 13,615 | 13,765 | 13,500 | 13,650 | -60 | -0.4% | 769,500 |
2021/01/25 | 13,700 | 13,730 | 13,570 | 13,710 | +85 | +0.6% | 466,500 |
2021/01/22 | 13,340 | 13,655 | 13,285 | 13,625 | +150 | +1.1% | 1,017,800 |
2021/01/21 | 13,585 | 13,690 | 13,430 | 13,475 | -65 | -0.5% | 926,600 |
2021/01/20 | 13,830 | 13,840 | 13,485 | 13,540 | -135 | -1% | 605,800 |
2021/01/19 | 13,855 | 13,890 | 13,625 | 13,675 | -270 | -1.9% | 1,011,300 |
2021/01/18 | 13,950 | 14,095 | 13,890 | 13,945 | -5 | ±0% | 358,600 |
2021/01/15 | 14,070 | 14,105 | 13,915 | 13,950 | +30 | +0.2% | 887,400 |
2021/01/14 | 13,805 | 14,095 | 13,750 | 13,920 | -215 | -1.5% | 1,484,800 |
2021/01/13 | 14,105 | 14,315 | 14,050 | 14,135 | -120 | -0.8% | 1,058,100 |
2021/01/12 | 13,800 | 14,340 | 13,800 | 14,255 | +180 | +1.3% | 1,410,600 |
2021/01/08 | 14,020 | 14,265 | 13,900 | 14,075 | -160 | -1.1% | 1,763,100 |
901~
950
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