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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 10,735 | 10,815 | 10,585 | 10,700 | +85 | +0.8% | 521,400 |
2020/07/17 | 10,510 | 10,645 | 10,390 | 10,615 | +75 | +0.7% | 944,800 |
2020/07/16 | 10,490 | 10,675 | 10,450 | 10,540 | -320 | -2.9% | 1,004,000 |
2020/07/15 | 10,855 | 10,935 | 10,725 | 10,860 | +40 | +0.4% | 578,400 |
2020/07/14 | 10,890 | 10,995 | 10,735 | 10,820 | -40 | -0.4% | 700,500 |
2020/07/13 | 10,735 | 10,865 | 10,645 | 10,860 | +125 | +1.2% | 563,200 |
2020/07/10 | 10,700 | 10,900 | 10,640 | 10,735 | -175 | -1.6% | 937,100 |
2020/07/09 | 10,745 | 11,040 | 10,710 | 10,910 | +180 | +1.7% | 886,000 |
2020/07/08 | 10,930 | 11,020 | 10,695 | 10,730 | -175 | -1.6% | 943,900 |
2020/07/07 | 10,670 | 10,965 | 10,615 | 10,905 | +265 | +2.5% | 952,100 |
2020/07/06 | 10,500 | 10,710 | 10,485 | 10,640 | +130 | +1.2% | 691,000 |
2020/07/03 | 10,320 | 10,510 | 10,200 | 10,510 | +390 | +3.9% | 896,700 |
2020/07/02 | 10,250 | 10,340 | 10,070 | 10,120 | -15 | -0.1% | 904,700 |
2020/07/01 | 10,290 | 10,405 | 10,090 | 10,135 | -125 | -1.2% | 967,600 |
2020/06/30 | 10,500 | 10,500 | 10,245 | 10,260 | -145 | -1.4% | 953,200 |
2020/06/29 | 10,510 | 10,540 | 10,380 | 10,405 | -25 | -0.2% | 910,700 |
2020/06/26 | 10,555 | 10,570 | 10,390 | 10,430 | -110 | -1% | 835,500 |
2020/06/25 | 10,490 | 10,675 | 10,445 | 10,540 | +165 | +1.6% | 1,302,000 |
2020/06/24 | 10,310 | 10,460 | 10,310 | 10,375 | +40 | +0.4% | 803,500 |
2020/06/23 | 10,380 | 10,510 | 10,210 | 10,335 | -40 | -0.4% | 727,800 |
2020/06/22 | 10,345 | 10,445 | 10,270 | 10,375 | -75 | -0.7% | 529,800 |
2020/06/19 | 10,350 | 10,450 | 10,195 | 10,450 | +195 | +1.9% | 1,503,700 |
2020/06/18 | 10,350 | 10,350 | 10,125 | 10,255 | -50 | -0.5% | 857,500 |
2020/06/17 | 10,090 | 10,330 | 9,980 | 10,305 | +321 | +3.2% | 1,653,500 |
2020/06/16 | 9,885 | 10,030 | 9,796 | 9,984 | +234 | +2.4% | 1,155,100 |
2020/06/15 | 9,760 | 9,932 | 9,723 | 9,750 | -12 | -0.1% | 1,443,700 |
2020/06/12 | 9,700 | 9,852 | 9,695 | 9,762 | -177 | -1.8% | 1,190,900 |
2020/06/11 | 10,200 | 10,200 | 9,905 | 9,939 | -111 | -1.1% | 1,077,700 |
2020/06/10 | 9,899 | 10,115 | 9,807 | 10,050 | +142 | +1.4% | 1,102,400 |
2020/06/09 | 9,984 | 10,060 | 9,731 | 9,908 | -177 | -1.8% | 1,572,100 |
2020/06/08 | 10,255 | 10,255 | 9,962 | 10,085 | -115 | -1.1% | 1,456,000 |
2020/06/05 | 10,150 | 10,230 | 9,996 | 10,200 | -165 | -1.6% | 1,683,500 |
2020/06/04 | 10,160 | 10,395 | 10,010 | 10,365 | +295 | +2.9% | 1,883,100 |
2020/06/03 | 10,140 | 10,220 | 9,965 | 10,070 | -95 | -0.9% | 1,187,700 |
2020/06/02 | 10,160 | 10,210 | 10,000 | 10,165 | -90 | -0.9% | 1,078,500 |
2020/06/01 | 10,090 | 10,325 | 9,954 | 10,255 | +145 | +1.4% | 1,128,200 |
2020/05/29 | 10,090 | 10,160 | 9,885 | 10,110 | -5 | ±0% | 3,458,200 |
2020/05/28 | 10,235 | 10,240 | 9,941 | 10,115 | +55 | +0.5% | 1,492,500 |
2020/05/27 | 9,771 | 10,130 | 9,669 | 10,060 | +360 | +3.7% | 1,884,000 |
2020/05/26 | 9,611 | 9,735 | 9,471 | 9,700 | +174 | +1.8% | 1,325,500 |
2020/05/25 | 9,698 | 9,772 | 9,456 | 9,526 | -34 | -0.4% | 994,900 |
2020/05/22 | 9,654 | 9,700 | 9,536 | 9,560 | -129 | -1.3% | 818,000 |
2020/05/21 | 9,751 | 9,821 | 9,659 | 9,689 | -95 | -1% | 1,093,000 |
2020/05/20 | 9,606 | 9,806 | 9,606 | 9,784 | +178 | +1.9% | 1,060,700 |
2020/05/19 | 9,673 | 9,794 | 9,575 | 9,606 | -67 | -0.7% | 1,088,900 |
2020/05/18 | 9,677 | 9,724 | 9,634 | 9,673 | -5 | -0.1% | 783,700 |
2020/05/15 | 9,734 | 9,784 | 9,536 | 9,678 | -40 | -0.4% | 675,800 |
2020/05/14 | 9,879 | 10,040 | 9,718 | 9,718 | -307 | -3.1% | 637,500 |
2020/05/13 | 9,810 | 10,030 | 9,716 | 10,025 | +287 | +2.9% | 1,080,500 |
2020/05/12 | 9,710 | 9,910 | 9,669 | 9,738 | +6 | +0.1% | 893,200 |
1051~
1100
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