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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 8,586 | 8,701 | 8,347 | 8,464 | -78 | -0.9% | 2,032,600 |
2019/07/29 | 8,459 | 8,546 | 8,449 | 8,542 | +98 | +1.2% | 1,159,800 |
2019/07/26 | 8,450 | 8,470 | 8,392 | 8,444 | +114 | +1.4% | 814,500 |
2019/07/25 | 8,355 | 8,379 | 8,264 | 8,330 | -35 | -0.4% | 679,200 |
2019/07/24 | 8,210 | 8,365 | 8,156 | 8,365 | +208 | +2.5% | 1,331,900 |
2019/07/23 | 8,029 | 8,219 | 8,029 | 8,157 | +157 | +2% | 1,014,700 |
2019/07/22 | 8,019 | 8,031 | 7,902 | 8,000 | -120 | -1.5% | 1,280,800 |
2019/07/19 | 8,112 | 8,171 | 8,025 | 8,120 | +9 | +0.1% | 994,200 |
2019/07/18 | 8,165 | 8,198 | 8,072 | 8,111 | -52 | -0.6% | 1,184,000 |
2019/07/17 | 8,170 | 8,195 | 8,135 | 8,163 | -70 | -0.9% | 774,300 |
2019/07/16 | 8,328 | 8,328 | 8,196 | 8,233 | -111 | -1.3% | 876,900 |
2019/07/12 | 8,264 | 8,352 | 8,214 | 8,344 | +189 | +2.3% | 1,206,100 |
2019/07/11 | 8,096 | 8,207 | 8,059 | 8,155 | +157 | +2% | 1,174,700 |
2019/07/10 | 7,927 | 8,023 | 7,904 | 7,998 | +22 | +0.3% | 850,200 |
2019/07/09 | 7,972 | 8,058 | 7,902 | 7,976 | +5 | +0.1% | 848,500 |
2019/07/08 | 7,980 | 8,010 | 7,917 | 7,971 | -9 | -0.1% | 893,100 |
2019/07/05 | 7,917 | 8,003 | 7,894 | 7,980 | +44 | +0.6% | 837,000 |
2019/07/04 | 7,955 | 7,978 | 7,851 | 7,936 | -125 | -1.6% | 1,271,100 |
2019/07/03 | 8,155 | 8,196 | 8,046 | 8,061 | -180 | -2.2% | 1,322,600 |
2019/07/02 | 8,273 | 8,300 | 8,228 | 8,241 | -34 | -0.4% | 725,200 |
2019/07/01 | 8,257 | 8,368 | 8,227 | 8,275 | +21 | +0.3% | 1,049,700 |
2019/06/28 | 8,079 | 8,272 | 8,020 | 8,254 | +159 | +2% | 1,509,600 |
2019/06/27 | 7,980 | 8,095 | 7,973 | 8,095 | +60 | +0.7% | 1,128,800 |
2019/06/26 | 8,052 | 8,120 | 7,991 | 8,035 | -10 | -0.1% | 1,108,600 |
2019/06/25 | 8,004 | 8,111 | 7,990 | 8,045 | -4 | ±0% | 755,900 |
2019/06/24 | 8,015 | 8,071 | 7,964 | 8,049 | +55 | +0.7% | 752,100 |
2019/06/21 | 8,070 | 8,080 | 7,965 | 7,994 | -109 | -1.3% | 1,679,800 |
2019/06/20 | 8,060 | 8,124 | 8,002 | 8,103 | +42 | +0.5% | 1,023,400 |
2019/06/19 | 8,074 | 8,074 | 7,902 | 8,061 | +111 | +1.4% | 1,588,200 |
2019/06/18 | 8,026 | 8,090 | 7,928 | 7,950 | -60 | -0.7% | 1,214,400 |
2019/06/17 | 7,967 | 8,068 | 7,901 | 8,010 | -33 | -0.4% | 802,100 |
2019/06/14 | 8,085 | 8,085 | 7,932 | 8,043 | -42 | -0.5% | 1,627,800 |
2019/06/13 | 8,101 | 8,136 | 8,022 | 8,085 | -31 | -0.4% | 1,104,700 |
2019/06/12 | 7,978 | 8,168 | 7,958 | 8,116 | +170 | +2.1% | 1,239,700 |
2019/06/11 | 7,919 | 7,949 | 7,850 | 7,946 | +7 | +0.1% | 611,000 |
2019/06/10 | 7,814 | 7,965 | 7,795 | 7,939 | +249 | +3.2% | 756,100 |
2019/06/07 | 7,655 | 7,717 | 7,649 | 7,690 | +42 | +0.5% | 574,700 |
2019/06/06 | 7,672 | 7,689 | 7,615 | 7,648 | -45 | -0.6% | 1,069,100 |
2019/06/05 | 7,538 | 7,699 | 7,501 | 7,693 | +406 | +5.6% | 1,623,200 |
2019/06/04 | 7,297 | 7,327 | 7,229 | 7,287 | -79 | -1.1% | 1,456,500 |
2019/06/03 | 7,295 | 7,437 | 7,216 | 7,366 | -192 | -2.5% | 1,778,500 |
2019/05/31 | 7,570 | 7,668 | 7,512 | 7,558 | -81 | -1.1% | 1,578,700 |
2019/05/30 | 7,784 | 7,816 | 7,591 | 7,639 | -231 | -2.9% | 1,214,000 |
2019/05/29 | 7,866 | 7,905 | 7,832 | 7,870 | -70 | -0.9% | 900,400 |
2019/05/28 | 7,868 | 7,986 | 7,842 | 7,940 | +152 | +2% | 2,105,300 |
2019/05/27 | 7,747 | 7,806 | 7,699 | 7,788 | +36 | +0.5% | 570,800 |
2019/05/24 | 7,780 | 7,808 | 7,678 | 7,752 | -13 | -0.2% | 1,261,800 |
2019/05/23 | 7,759 | 7,814 | 7,691 | 7,765 | +76 | +1% | 1,368,200 |
2019/05/22 | 7,879 | 7,907 | 7,689 | 7,689 | -151 | -1.9% | 1,449,700 |
2019/05/21 | 7,788 | 7,897 | 7,786 | 7,840 | -56 | -0.7% | 1,207,000 |
1301~
1350
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