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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 7,994 | 8,651 | 7,737 | 8,367 | -250 | -2.9% | 2,471,500 |
2020/03/12 | 8,948 | 8,999 | 8,572 | 8,617 | -607 | -6.6% | 2,342,400 |
2020/03/11 | 9,386 | 9,459 | 9,192 | 9,224 | -122 | -1.3% | 1,603,200 |
2020/03/10 | 9,214 | 9,469 | 8,825 | 9,346 | +32 | +0.3% | 2,238,000 |
2020/03/09 | 9,600 | 9,706 | 9,172 | 9,314 | -480 | -4.9% | 1,545,400 |
2020/03/06 | 9,661 | 9,816 | 9,655 | 9,794 | -17 | -0.2% | 1,175,900 |
2020/03/05 | 9,807 | 9,838 | 9,670 | 9,811 | +154 | +1.6% | 833,300 |
2020/03/04 | 9,655 | 9,800 | 9,590 | 9,657 | +1 | ±0% | 1,109,700 |
2020/03/03 | 9,981 | 10,125 | 9,656 | 9,656 | -175 | -1.8% | 1,428,900 |
2020/03/02 | 9,310 | 9,831 | 9,284 | 9,831 | +222 | +2.3% | 2,065,300 |
2020/02/28 | 9,680 | 9,717 | 9,497 | 9,609 | -221 | -2.2% | 2,168,200 |
2020/02/27 | 10,155 | 10,165 | 9,765 | 9,830 | -230 | -2.3% | 1,334,400 |
2020/02/26 | 10,195 | 10,220 | 9,965 | 10,060 | -10 | -0.1% | 1,637,100 |
2020/02/25 | 9,725 | 10,110 | 9,638 | 10,070 | -105 | -1% | 1,922,100 |
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 |
1151~
1200
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