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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 7,936 | 7,976 | 7,884 | 7,896 | -113 | -1.4% | 937,600 |
2019/05/17 | 8,057 | 8,131 | 7,994 | 8,009 | +15 | +0.2% | 1,158,800 |
2019/05/16 | 8,000 | 8,009 | 7,844 | 7,994 | +94 | +1.2% | 1,324,900 |
2019/05/15 | 7,802 | 7,909 | 7,653 | 7,900 | +168 | +2.2% | 1,516,400 |
2019/05/14 | 7,535 | 7,739 | 7,496 | 7,732 | +10 | +0.1% | 1,129,300 |
2019/05/13 | 7,700 | 7,757 | 7,677 | 7,722 | -2 | ±0% | 1,266,100 |
2019/05/10 | 7,722 | 7,815 | 7,658 | 7,724 | +21 | +0.3% | 1,608,000 |
2019/05/09 | 7,661 | 7,748 | 7,629 | 7,703 | +18 | +0.2% | 1,519,400 |
2019/05/08 | 7,720 | 7,780 | 7,585 | 7,685 | -442 | -5.4% | 2,613,000 |
2019/05/07 | 7,720 | 8,165 | 7,552 | 8,127 | +312 | +4% | 2,853,300 |
2019/04/26 | 7,602 | 7,825 | 7,568 | 7,815 | +181 | +2.4% | 1,286,000 |
2019/04/25 | 7,559 | 7,650 | 7,559 | 7,634 | +54 | +0.7% | 619,700 |
2019/04/24 | 7,618 | 7,682 | 7,559 | 7,580 | +31 | +0.4% | 741,300 |
2019/04/23 | 7,509 | 7,567 | 7,463 | 7,549 | +34 | +0.5% | 784,000 |
2019/04/22 | 7,451 | 7,534 | 7,418 | 7,515 | +69 | +0.9% | 379,600 |
2019/04/19 | 7,450 | 7,494 | 7,382 | 7,446 | +16 | +0.2% | 545,900 |
2019/04/18 | 7,602 | 7,615 | 7,408 | 7,430 | -182 | -2.4% | 718,600 |
2019/04/17 | 7,667 | 7,667 | 7,540 | 7,612 | +17 | +0.2% | 933,800 |
2019/04/16 | 7,588 | 7,616 | 7,543 | 7,595 | -25 | -0.3% | 679,600 |
2019/04/15 | 7,598 | 7,652 | 7,573 | 7,620 | +56 | +0.7% | 922,900 |
2019/04/12 | 7,645 | 7,655 | 7,505 | 7,564 | -36 | -0.5% | 773,800 |
2019/04/11 | 7,559 | 7,653 | 7,533 | 7,600 | -39 | -0.5% | 1,357,000 |
2019/04/10 | 7,484 | 7,645 | 7,450 | 7,639 | +39 | +0.5% | 751,700 |
2019/04/09 | 7,568 | 7,613 | 7,524 | 7,600 | +90 | +1.2% | 1,097,700 |
2019/04/08 | 7,504 | 7,535 | 7,436 | 7,510 | -30 | -0.4% | 1,042,800 |
2019/04/05 | 7,596 | 7,625 | 7,509 | 7,540 | -124 | -1.6% | 1,008,500 |
2019/04/04 | 7,659 | 7,713 | 7,602 | 7,664 | -16 | -0.2% | 908,100 |
2019/04/03 | 7,630 | 7,736 | 7,606 | 7,680 | +98 | +1.3% | 959,500 |
2019/04/02 | 7,579 | 7,612 | 7,538 | 7,582 | +102 | +1.4% | 1,617,400 |
2019/04/01 | 7,400 | 7,532 | 7,357 | 7,480 | +171 | +2.3% | 1,785,300 |
2019/03/29 | 7,322 | 7,333 | 7,260 | 7,309 | -13 | -0.2% | 1,031,100 |
2019/03/28 | 7,309 | 7,332 | 7,200 | 7,322 | -98 | -1.3% | 995,000 |
2019/03/27 | 7,280 | 7,431 | 7,280 | 7,420 | +38 | +0.5% | 1,103,700 |
2019/03/26 | 7,369 | 7,420 | 7,330 | 7,382 | +86 | +1.2% | 1,647,700 |
2019/03/25 | 7,266 | 7,316 | 7,233 | 7,296 | -94 | -1.3% | 924,700 |
2019/03/22 | 7,330 | 7,437 | 7,300 | 7,390 | +73 | +1% | 1,166,100 |
2019/03/20 | 7,279 | 7,350 | 7,271 | 7,317 | -74 | -1% | 938,100 |
2019/03/19 | 7,352 | 7,402 | 7,301 | 7,391 | -9 | -0.1% | 657,800 |
2019/03/18 | 7,400 | 7,440 | 7,329 | 7,400 | +40 | +0.5% | 864,500 |
2019/03/15 | 7,300 | 7,422 | 7,299 | 7,360 | +82 | +1.1% | 1,689,900 |
2019/03/14 | 7,283 | 7,331 | 7,235 | 7,278 | +60 | +0.8% | 1,349,500 |
2019/03/13 | 7,245 | 7,248 | 7,090 | 7,218 | -4 | -0.1% | 1,117,500 |
2019/03/12 | 7,130 | 7,257 | 7,115 | 7,222 | +168 | +2.4% | 1,271,800 |
2019/03/11 | 7,080 | 7,169 | 7,037 | 7,054 | -31 | -0.4% | 766,700 |
2019/03/08 | 7,110 | 7,152 | 7,042 | 7,085 | -58 | -0.8% | 1,445,500 |
2019/03/07 | 7,118 | 7,200 | 7,111 | 7,143 | -125 | -1.7% | 1,331,800 |
2019/03/06 | 7,310 | 7,345 | 7,238 | 7,268 | -42 | -0.6% | 1,639,800 |
2019/03/05 | 7,245 | 7,353 | 7,237 | 7,310 | +49 | +0.7% | 1,333,400 |
2019/03/04 | 7,072 | 7,313 | 7,054 | 7,261 | +354 | +5.1% | 1,899,500 |
2019/03/01 | 6,837 | 6,933 | 6,833 | 6,907 | +102 | +1.5% | 1,075,100 |
1351~
1400
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