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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 11,955 | 12,080 | 11,760 | 11,835 | +30 | +0.3% | 989,200 |
2020/10/02 | 11,885 | 12,030 | 11,765 | 11,805 | - | - | 1,245,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 11,990 | 12,050 | 11,855 | 11,860 | -90 | -0.8% | 1,281,600 |
2020/09/29 | 11,740 | 12,050 | 11,725 | 11,950 | +180 | +1.5% | 935,900 |
2020/09/28 | 11,680 | 11,800 | 11,525 | 11,770 | +95 | +0.8% | 1,245,000 |
2020/09/25 | 11,575 | 11,950 | 11,575 | 11,675 | -200 | -1.7% | 974,400 |
2020/09/24 | 11,710 | 11,940 | 11,680 | 11,875 | +180 | +1.5% | 1,058,400 |
2020/09/23 | 11,665 | 11,730 | 11,510 | 11,695 | +205 | +1.8% | 1,514,200 |
2020/09/18 | 11,350 | 11,540 | 11,315 | 11,490 | +135 | +1.2% | 1,259,700 |
2020/09/17 | 11,180 | 11,360 | 11,090 | 11,355 | +140 | +1.2% | 853,000 |
2020/09/16 | 10,990 | 11,225 | 10,960 | 11,215 | +305 | +2.8% | 769,800 |
2020/09/15 | 10,835 | 10,930 | 10,830 | 10,910 | ±0 | ±0% | 491,100 |
2020/09/14 | 10,735 | 10,960 | 10,735 | 10,910 | +175 | +1.6% | 470,800 |
2020/09/11 | 11,025 | 11,035 | 10,685 | 10,735 | +190 | +1.8% | 1,309,900 |
2020/09/10 | 10,460 | 10,595 | 10,420 | 10,545 | +135 | +1.3% | 832,400 |
2020/09/09 | 10,685 | 10,715 | 10,380 | 10,410 | -245 | -2.3% | 1,136,700 |
2020/09/08 | 10,545 | 10,685 | 10,475 | 10,655 | +155 | +1.5% | 1,230,000 |
2020/09/07 | 10,350 | 10,575 | 10,335 | 10,500 | -55 | -0.5% | 491,800 |
2020/09/04 | 10,690 | 10,690 | 10,495 | 10,555 | -260 | -2.4% | 718,600 |
2020/09/03 | 10,905 | 10,915 | 10,780 | 10,815 | +70 | +0.7% | 633,400 |
2020/09/02 | 10,705 | 10,770 | 10,680 | 10,745 | +120 | +1.1% | 717,700 |
2020/09/01 | 10,490 | 10,665 | 10,455 | 10,625 | +210 | +2% | 711,300 |
2020/08/31 | 10,400 | 10,555 | 10,325 | 10,415 | +90 | +0.9% | 870,500 |
2020/08/28 | 10,500 | 10,560 | 10,140 | 10,325 | -40 | -0.4% | 1,037,200 |
2020/08/27 | 10,390 | 10,410 | 10,280 | 10,365 | +120 | +1.2% | 727,100 |
2020/08/26 | 10,080 | 10,275 | 10,050 | 10,245 | +100 | +1% | 671,000 |
2020/08/25 | 10,285 | 10,305 | 10,125 | 10,145 | -140 | -1.4% | 707,100 |
2020/08/24 | 10,195 | 10,285 | 10,080 | 10,285 | +35 | +0.3% | 605,800 |
2020/08/21 | 10,230 | 10,335 | 10,120 | 10,250 | +180 | +1.8% | 606,000 |
2020/08/20 | 10,130 | 10,270 | 10,025 | 10,070 | -225 | -2.2% | 644,200 |
2020/08/19 | 10,385 | 10,470 | 10,245 | 10,295 | -225 | -2.1% | 712,900 |
2020/08/18 | 10,480 | 10,560 | 10,415 | 10,520 | -10 | -0.1% | 662,000 |
2020/08/17 | 10,655 | 10,730 | 10,495 | 10,530 | -220 | -2% | 307,900 |
2020/08/14 | 10,765 | 10,830 | 10,720 | 10,750 | +85 | +0.8% | 554,400 |
2020/08/13 | 10,515 | 10,725 | 10,430 | 10,665 | +285 | +2.7% | 872,000 |
1001~
1050
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