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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 10,240 | 10,395 | 10,175 | 10,380 | +130 | +1.3% | 934,500 |
2020/08/11 | 10,470 | 10,470 | 10,150 | 10,250 | -95 | -0.9% | 1,120,600 |
2020/08/07 | 10,550 | 10,550 | 10,305 | 10,345 | -130 | -1.2% | 754,900 |
2020/08/06 | 10,615 | 10,650 | 10,400 | 10,475 | -105 | -1% | 637,100 |
2020/08/05 | 10,340 | 10,610 | 10,340 | 10,580 | +220 | +2.1% | 881,900 |
2020/08/04 | 10,410 | 10,560 | 10,305 | 10,360 | -10 | -0.1% | 731,900 |
2020/08/03 | 10,635 | 10,655 | 10,220 | 10,370 | -50 | -0.5% | 1,231,700 |
2020/07/31 | 10,710 | 10,825 | 10,405 | 10,420 | -390 | -3.6% | 962,000 |
2020/07/30 | 10,775 | 10,900 | 10,685 | 10,810 | +225 | +2.1% | 920,900 |
2020/07/29 | 10,630 | 10,685 | 10,365 | 10,585 | -45 | -0.4% | 1,053,600 |
2020/07/28 | 10,565 | 10,790 | 10,430 | 10,630 | +140 | +1.3% | 1,310,800 |
2020/07/27 | 10,255 | 10,515 | 10,215 | 10,490 | -80 | -0.8% | 1,279,600 |
2020/07/22 | 10,630 | 10,640 | 10,500 | 10,570 | -140 | -1.3% | 718,100 |
2020/07/21 | 10,800 | 10,800 | 10,615 | 10,710 | +10 | +0.1% | 792,700 |
1001~
1050
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