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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 6,822 | 6,866 | 6,788 | 6,805 | +17 | +0.3% | 1,517,100 |
2019/02/27 | 6,789 | 6,849 | 6,729 | 6,788 | +29 | +0.4% | 991,500 |
2019/02/26 | 6,882 | 6,890 | 6,744 | 6,759 | -129 | -1.9% | 802,400 |
2019/02/25 | 6,859 | 6,907 | 6,815 | 6,888 | +120 | +1.8% | 936,800 |
2019/02/22 | 6,804 | 6,827 | 6,747 | 6,768 | -45 | -0.7% | 802,000 |
2019/02/21 | 6,830 | 6,860 | 6,750 | 6,813 | +43 | +0.6% | 951,600 |
2019/02/20 | 6,772 | 6,836 | 6,745 | 6,770 | -98 | -1.4% | 722,300 |
2019/02/19 | 6,772 | 6,873 | 6,763 | 6,868 | +78 | +1.1% | 514,400 |
2019/02/18 | 6,850 | 6,959 | 6,749 | 6,790 | +104 | +1.6% | 594,100 |
2019/02/15 | 6,672 | 6,708 | 6,590 | 6,686 | -13 | -0.2% | 550,700 |
2019/02/14 | 6,660 | 6,772 | 6,631 | 6,699 | +45 | +0.7% | 1,020,200 |
2019/02/13 | 6,695 | 6,719 | 6,593 | 6,654 | -95 | -1.4% | 1,339,100 |
2019/02/12 | 6,771 | 6,799 | 6,679 | 6,749 | +175 | +2.7% | 1,163,000 |
2019/02/08 | 6,490 | 6,620 | 6,444 | 6,574 | -16 | -0.2% | 983,600 |
1351~
1400
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