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 |
---|---|---|---|---|---|---|---|
2020/08/14 | 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 |
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 |
1051~
1100
件表示中 / 3588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 | 1,957,000円 | +13.3% | +1.5% | 0.56% | 35.84倍 | 7.07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 | 309,600円 | +9.6% | +18.6% | 0.84% | 36.82倍 | 3.49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 | 245,000円 | +7.8% | +374.1% | 0.82% | 22.84倍 | 3.93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 | 430,200円 | +5.5% | +0.1% | 1.44% | 21.81倍 | 2.58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 | 271,900円 | +8.6% | +16.2% | 0.89% | 39.28倍 | 4.88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