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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 11,985 | 12,010 | 11,755 | 11,915 | -180 | -1.5% | 1,078,900 |
2020/10/22 | 12,235 | 12,245 | 12,035 | 12,095 | -125 | -1% | 768,500 |
2020/10/21 | 12,340 | 12,385 | 12,190 | 12,220 | -150 | -1.2% | 827,400 |
2020/10/20 | 12,400 | 12,465 | 12,280 | 12,370 | +30 | +0.2% | 620,000 |
2020/10/19 | 12,355 | 12,470 | 12,295 | 12,340 | +105 | +0.9% | 638,900 |
2020/10/16 | 12,265 | 12,315 | 12,170 | 12,235 | ±0 | ±0% | 628,900 |
2020/10/15 | 12,470 | 12,515 | 12,110 | 12,235 | -160 | -1.3% | 751,600 |
2020/10/14 | 12,150 | 12,405 | 12,150 | 12,395 | +260 | +2.1% | 667,600 |
2020/10/13 | 12,145 | 12,190 | 12,100 | 12,135 | +90 | +0.7% | 600,800 |
2020/10/12 | 12,175 | 12,265 | 12,025 | 12,045 | -115 | -0.9% | 781,000 |
2020/10/09 | 12,200 | 12,210 | 12,060 | 12,160 | ±0 | ±0% | 586,300 |
2020/10/08 | 12,070 | 12,180 | 12,005 | 12,160 | -30 | -0.2% | 829,700 |
2020/10/07 | 12,120 | 12,270 | 12,080 | 12,190 | +175 | +1.5% | 788,400 |
2020/10/06 | 11,945 | 12,045 | 11,860 | 12,015 | +180 | +1.5% | 622,000 |
951~
1000
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