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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 9,881 | 9,947 | 9,684 | 9,732 | -140 | -1.4% | 975,300 |
2020/05/08 | 9,923 | 9,928 | 9,643 | 9,872 | +133 | +1.4% | 1,336,300 |
2020/05/07 | 9,874 | 9,993 | 9,738 | 9,739 | +78 | +0.8% | 1,144,700 |
2020/05/01 | 10,000 | 10,095 | 9,653 | 9,661 | -205 | -2.1% | 1,230,400 |
2020/04/30 | 10,375 | 10,395 | 9,825 | 9,866 | -359 | -3.5% | 1,582,700 |
2020/04/28 | 9,847 | 10,280 | 9,836 | 10,225 | +305 | +3.1% | 897,600 |
2020/04/27 | 9,910 | 9,977 | 9,814 | 9,920 | +46 | +0.5% | 710,800 |
2020/04/24 | 9,690 | 9,891 | 9,608 | 9,874 | +183 | +1.9% | 1,188,900 |
2020/04/23 | 9,809 | 9,844 | 9,627 | 9,691 | -25 | -0.3% | 727,600 |
2020/04/22 | 9,517 | 9,748 | 9,496 | 9,716 | +87 | +0.9% | 775,100 |
2020/04/21 | 9,696 | 9,750 | 9,588 | 9,629 | -164 | -1.7% | 887,000 |
2020/04/20 | 10,275 | 10,395 | 9,787 | 9,793 | -292 | -2.9% | 981,400 |
2020/04/17 | 10,300 | 10,520 | 9,991 | 10,085 | +149 | +1.5% | 1,260,700 |
2020/04/16 | 9,999 | 10,030 | 9,864 | 9,936 | -194 | -1.9% | 972,300 |
2020/04/15 | 9,987 | 10,160 | 9,818 | 10,130 | +332 | +3.4% | 1,224,600 |
2020/04/14 | 9,679 | 9,816 | 9,634 | 9,798 | +183 | +1.9% | 835,000 |
2020/04/13 | 9,880 | 9,915 | 9,585 | 9,615 | -193 | -2% | 644,900 |
2020/04/10 | 9,660 | 9,860 | 9,572 | 9,808 | +108 | +1.1% | 628,700 |
2020/04/09 | 9,865 | 9,894 | 9,615 | 9,700 | -264 | -2.6% | 846,800 |
2020/04/08 | 9,600 | 9,997 | 9,570 | 9,964 | +305 | +3.2% | 1,023,600 |
2020/04/07 | 9,937 | 9,964 | 9,610 | 9,659 | +195 | +2.1% | 1,299,400 |
2020/04/06 | 9,370 | 9,492 | 9,216 | 9,464 | +186 | +2% | 1,004,400 |
2020/04/03 | 9,349 | 9,539 | 9,242 | 9,278 | +207 | +2.3% | 1,066,100 |
2020/04/02 | 9,029 | 9,290 | 8,967 | 9,071 | -91 | -1% | 809,600 |
2020/04/01 | 9,200 | 9,395 | 9,052 | 9,162 | -38 | -0.4% | 1,365,400 |
2020/03/31 | 9,760 | 9,765 | 9,200 | 9,200 | -452 | -4.7% | 1,727,100 |
2020/03/30 | 9,753 | 9,765 | 9,225 | 9,652 | -508 | -5% | 2,191,700 |
2020/03/27 | 9,666 | 10,160 | 9,450 | 10,160 | +940 | +10.2% | 2,002,100 |
2020/03/26 | 8,873 | 9,322 | 8,611 | 9,220 | +241 | +2.7% | 1,582,000 |
2020/03/25 | 8,684 | 8,990 | 8,500 | 8,979 | +745 | +9% | 1,737,900 |
2020/03/24 | 8,440 | 8,714 | 8,138 | 8,234 | -266 | -3.1% | 2,529,100 |
2020/03/23 | 8,815 | 9,350 | 8,261 | 8,500 | -587 | -6.5% | 2,711,500 |
2020/03/19 | 9,036 | 9,457 | 9,019 | 9,087 | +196 | +2.2% | 2,758,100 |
2020/03/18 | 8,641 | 9,429 | 8,513 | 8,891 | +362 | +4.2% | 2,738,200 |
2020/03/17 | 8,328 | 8,796 | 8,190 | 8,529 | +14 | +0.2% | 2,818,700 |
2020/03/16 | 8,667 | 8,945 | 8,459 | 8,515 | +148 | +1.8% | 1,913,700 |
1101~
1150
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