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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 10,185 | 10,280 | 10,115 | 10,175 | -20 | -0.2% | 1,002,800 |
2020/02/20 | 10,460 | 10,480 | 10,155 | 10,195 | -210 | -2% | 1,251,800 |
2020/02/19 | 10,190 | 10,470 | 10,120 | 10,405 | +340 | +3.4% | 1,333,900 |
2020/02/18 | 10,185 | 10,200 | 9,853 | 10,065 | -190 | -1.9% | 1,316,700 |
2020/02/17 | 10,150 | 10,310 | 10,085 | 10,255 | +65 | +0.6% | 1,032,600 |
2020/02/14 | 10,085 | 10,210 | 10,010 | 10,190 | -20 | -0.2% | 809,900 |
2020/02/13 | 10,170 | 10,290 | 10,055 | 10,210 | -35 | -0.3% | 902,600 |
2020/02/12 | 10,305 | 10,310 | 10,055 | 10,245 | +110 | +1.1% | 1,235,600 |
2020/02/10 | 10,155 | 10,285 | 10,100 | 10,135 | -40 | -0.4% | 720,100 |
2020/02/07 | 10,450 | 10,470 | 10,100 | 10,175 | -215 | -2.1% | 951,800 |
2020/02/06 | 10,330 | 10,515 | 10,140 | 10,390 | +270 | +2.7% | 1,514,900 |
2020/02/05 | 10,535 | 10,540 | 10,030 | 10,120 | -170 | -1.7% | 1,930,000 |
2020/02/04 | 10,615 | 10,680 | 10,005 | 10,290 | -300 | -2.8% | 2,161,400 |
2020/02/03 | 10,480 | 10,690 | 10,390 | 10,590 | -10 | -0.1% | 1,432,700 |
2020/01/31 | 10,615 | 10,790 | 10,600 | 10,600 | +130 | +1.2% | 1,120,900 |
2020/01/30 | 10,770 | 10,770 | 10,390 | 10,470 | -280 | -2.6% | 1,247,600 |
2020/01/29 | 10,680 | 10,760 | 10,640 | 10,750 | -25 | -0.2% | 1,029,200 |
2020/01/28 | 10,850 | 10,935 | 10,750 | 10,775 | -235 | -2.1% | 1,166,000 |
2020/01/27 | 10,850 | 11,070 | 10,820 | 11,010 | +5 | ±0% | 871,000 |
2020/01/24 | 11,150 | 11,195 | 10,975 | 11,005 | -15 | -0.1% | 1,262,400 |
2020/01/23 | 10,985 | 11,100 | 10,895 | 11,020 | -45 | -0.4% | 880,700 |
2020/01/22 | 10,960 | 11,065 | 10,875 | 11,065 | +170 | +1.6% | 901,600 |
2020/01/21 | 10,835 | 10,940 | 10,770 | 10,895 | +165 | +1.5% | 760,600 |
2020/01/20 | 10,645 | 10,755 | 10,615 | 10,730 | +155 | +1.5% | 483,700 |
2020/01/17 | 10,590 | 10,605 | 10,505 | 10,575 | +20 | +0.2% | 766,200 |
2020/01/16 | 10,690 | 10,705 | 10,540 | 10,555 | -120 | -1.1% | 1,051,600 |
2020/01/15 | 10,930 | 10,990 | 10,665 | 10,675 | -55 | -0.5% | 924,300 |
2020/01/14 | 10,670 | 10,805 | 10,625 | 10,730 | +80 | +0.8% | 818,500 |
2020/01/10 | 10,700 | 10,730 | 10,605 | 10,650 | +10 | +0.1% | 636,400 |
2020/01/09 | 10,650 | 10,690 | 10,540 | 10,640 | +175 | +1.7% | 937,300 |
2020/01/08 | 10,450 | 10,545 | 10,370 | 10,465 | -285 | -2.7% | 1,193,000 |
2020/01/07 | 10,515 | 10,820 | 10,425 | 10,750 | +460 | +4.5% | 1,606,100 |
2020/01/06 | 10,265 | 10,415 | 10,220 | 10,290 | -160 | -1.5% | 974,600 |
2019/12/30 | 10,460 | 10,500 | 10,395 | 10,450 | -80 | -0.8% | 537,700 |
2019/12/27 | 10,475 | 10,590 | 10,420 | 10,530 | +95 | +0.9% | 1,151,400 |
2019/12/26 | 10,330 | 10,475 | 10,320 | 10,435 | +215 | +2.1% | 679,000 |
2019/12/25 | 10,160 | 10,250 | 10,155 | 10,220 | ±0 | ±0% | 274,100 |
2019/12/24 | 10,190 | 10,245 | 10,160 | 10,220 | +35 | +0.3% | 269,200 |
2019/12/23 | 10,300 | 10,310 | 10,125 | 10,185 | -40 | -0.4% | 508,900 |
2019/12/20 | 10,165 | 10,365 | 10,160 | 10,225 | +10 | +0.1% | 1,053,000 |
2019/12/19 | 10,285 | 10,390 | 10,115 | 10,215 | -65 | -0.6% | 809,300 |
2019/12/18 | 10,250 | 10,395 | 10,220 | 10,280 | -115 | -1.1% | 1,091,300 |
2019/12/17 | 10,100 | 10,395 | 10,080 | 10,395 | +673 | +6.9% | 1,680,300 |
2019/12/16 | 9,761 | 9,811 | 9,662 | 9,722 | -173 | -1.7% | 1,068,400 |
2019/12/13 | 9,799 | 10,090 | 9,727 | 9,895 | +198 | +2% | 1,560,600 |
2019/12/12 | 9,699 | 9,789 | 9,618 | 9,697 | -103 | -1.1% | 1,293,300 |
2019/12/11 | 9,978 | 10,035 | 9,793 | 9,800 | -124 | -1.2% | 984,000 |
2019/12/10 | 9,955 | 10,020 | 9,900 | 9,924 | -18 | -0.2% | 747,200 |
2019/12/09 | 9,967 | 9,967 | 9,864 | 9,942 | -25 | -0.3% | 514,200 |
2019/12/06 | 9,881 | 9,967 | 9,841 | 9,967 | +58 | +0.6% | 655,700 |
1151~
1200
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