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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 14,170 | 14,490 | 14,140 | 14,235 | +95 | +0.7% | 831,500 |
2021/01/06 | 14,000 | 14,375 | 13,975 | 14,140 | -75 | -0.5% | 625,200 |
2021/01/05 | 14,495 | 14,505 | 14,210 | 14,215 | -280 | -1.9% | 927,800 |
2021/01/04 | 14,345 | 14,510 | 14,175 | 14,495 | +225 | +1.6% | 704,500 |
2020/12/30 | 14,330 | 14,360 | 14,185 | 14,270 | -135 | -0.9% | 482,300 |
2020/12/29 | 14,295 | 14,445 | 14,155 | 14,405 | +140 | +1% | 684,300 |
2020/12/28 | 14,225 | 14,325 | 14,160 | 14,265 | +145 | +1% | 415,400 |
2020/12/25 | 14,050 | 14,145 | 13,950 | 14,120 | +70 | +0.5% | 188,400 |
2020/12/24 | 14,140 | 14,150 | 13,995 | 14,050 | +30 | +0.2% | 372,300 |
2020/12/23 | 14,205 | 14,205 | 13,945 | 14,020 | -5 | ±0% | 531,000 |
2020/12/22 | 14,000 | 14,155 | 13,910 | 14,025 | +65 | +0.5% | 769,900 |
2020/12/21 | 13,945 | 13,995 | 13,735 | 13,960 | +15 | +0.1% | 922,100 |
2020/12/18 | 13,750 | 13,945 | 13,735 | 13,945 | +215 | +1.6% | 992,900 |
2020/12/17 | 13,645 | 13,845 | 13,575 | 13,730 | +345 | +2.6% | 1,130,600 |
2020/12/16 | 13,375 | 13,525 | 13,265 | 13,385 | +150 | +1.1% | 855,600 |
2020/12/15 | 13,250 | 13,370 | 13,130 | 13,235 | +80 | +0.6% | 765,500 |
2020/12/14 | 12,950 | 13,250 | 12,950 | 13,155 | +75 | +0.6% | 626,300 |
2020/12/11 | 12,975 | 13,165 | 12,925 | 13,080 | +105 | +0.8% | 1,170,600 |
2020/12/10 | 13,000 | 13,055 | 12,890 | 12,975 | -190 | -1.4% | 731,800 |
2020/12/09 | 12,845 | 13,195 | 12,815 | 13,165 | +285 | +2.2% | 739,100 |
2020/12/08 | 12,835 | 12,890 | 12,720 | 12,880 | +145 | +1.1% | 739,300 |
2020/12/07 | 12,990 | 13,005 | 12,720 | 12,735 | -210 | -1.6% | 585,800 |
2020/12/04 | 12,895 | 13,020 | 12,850 | 12,945 | -75 | -0.6% | 723,300 |
2020/12/03 | 13,000 | 13,165 | 12,830 | 13,020 | -580 | -4.3% | 1,854,900 |
2020/12/02 | 13,785 | 13,825 | 13,535 | 13,600 | -280 | -2% | 1,617,000 |
2020/12/01 | 13,930 | 14,000 | 13,785 | 13,880 | -30 | -0.2% | 1,029,500 |
2020/11/30 | 14,350 | 14,375 | 13,880 | 13,910 | -230 | -1.6% | 1,566,200 |
2020/11/27 | 13,900 | 14,250 | 13,900 | 14,140 | +295 | +2.1% | 1,401,100 |
2020/11/26 | 13,335 | 13,880 | 13,330 | 13,845 | +300 | +2.2% | 871,900 |
2020/11/25 | 13,290 | 13,575 | 13,220 | 13,545 | +430 | +3.3% | 1,468,100 |
2020/11/24 | 12,975 | 13,120 | 12,880 | 13,115 | +570 | +4.5% | 1,547,600 |
2020/11/20 | 12,575 | 12,590 | 12,425 | 12,545 | +60 | +0.5% | 979,000 |
2020/11/19 | 12,370 | 12,510 | 12,240 | 12,485 | +65 | +0.5% | 1,001,200 |
2020/11/18 | 12,490 | 12,550 | 12,415 | 12,420 | -95 | -0.8% | 828,700 |
2020/11/17 | 12,730 | 12,800 | 12,355 | 12,515 | -200 | -1.6% | 1,052,800 |
2020/11/16 | 12,485 | 12,780 | 12,435 | 12,715 | +50 | +0.4% | 979,100 |
2020/11/13 | 12,730 | 12,755 | 12,520 | 12,665 | -60 | -0.5% | 1,113,500 |
2020/11/12 | 12,660 | 12,830 | 12,515 | 12,725 | +235 | +1.9% | 1,233,100 |
2020/11/11 | 12,500 | 12,550 | 12,390 | 12,490 | -15 | -0.1% | 1,725,300 |
2020/11/10 | 12,665 | 13,070 | 12,480 | 12,505 | -545 | -4.2% | 1,631,500 |
2020/11/09 | 12,740 | 13,135 | 12,680 | 13,050 | +485 | +3.9% | 893,100 |
2020/11/06 | 12,675 | 12,740 | 12,520 | 12,565 | -145 | -1.1% | 962,200 |
2020/11/05 | 12,520 | 12,795 | 12,505 | 12,710 | +290 | +2.3% | 1,025,400 |
2020/11/04 | 12,075 | 12,480 | 12,020 | 12,420 | +225 | +1.8% | 1,022,800 |
2020/11/02 | 12,025 | 12,270 | 11,985 | 12,195 | +395 | +3.3% | 1,152,900 |
2020/10/30 | 12,200 | 12,325 | 11,800 | 11,800 | -830 | -6.6% | 2,074,800 |
2020/10/29 | 12,495 | 12,755 | 12,480 | 12,630 | -165 | -1.3% | 1,145,500 |
2020/10/28 | 12,500 | 12,885 | 12,320 | 12,795 | +800 | +6.7% | 1,774,800 |
2020/10/27 | 12,065 | 12,130 | 11,745 | 11,995 | +210 | +1.8% | 1,046,600 |
2020/10/26 | 11,800 | 11,975 | 11,780 | 11,785 | -130 | -1.1% | 583,200 |
951~
1000
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