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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 6,590 | 6,629 | 6,511 | 6,590 | -71 | -1.1% | 950,800 |
2019/02/06 | 6,610 | 6,727 | 6,600 | 6,661 | +90 | +1.4% | 842,700 |
2019/02/05 | 6,598 | 6,608 | 6,520 | 6,571 | +3 | ±0% | 752,900 |
2019/02/04 | 6,652 | 6,667 | 6,485 | 6,568 | -97 | -1.5% | 1,354,600 |
2019/02/01 | 6,379 | 6,739 | 6,357 | 6,665 | +367 | +5.8% | 2,239,000 |
2019/01/31 | 6,370 | 6,375 | 6,257 | 6,298 | +78 | +1.3% | 979,500 |
2019/01/30 | 6,162 | 6,274 | 6,152 | 6,220 | -25 | -0.4% | 1,128,800 |
2019/01/29 | 6,200 | 6,262 | 6,191 | 6,245 | +21 | +0.3% | 633,900 |
2019/01/28 | 6,232 | 6,288 | 6,211 | 6,224 | +22 | +0.4% | 763,400 |
2019/01/25 | 6,300 | 6,304 | 6,190 | 6,202 | -6 | -0.1% | 964,700 |
2019/01/24 | 6,156 | 6,248 | 6,131 | 6,208 | -19 | -0.3% | 742,100 |
2019/01/23 | 6,243 | 6,327 | 6,207 | 6,227 | -49 | -0.8% | 1,014,600 |
2019/01/22 | 6,311 | 6,382 | 6,220 | 6,276 | -67 | -1.1% | 698,200 |
2019/01/21 | 6,322 | 6,396 | 6,274 | 6,343 | +121 | +1.9% | 914,100 |
2019/01/18 | 6,299 | 6,499 | 6,215 | 6,222 | -277 | -4.3% | 2,031,200 |
2019/01/17 | 6,472 | 6,513 | 6,410 | 6,499 | +110 | +1.7% | 835,000 |
2019/01/16 | 6,256 | 6,426 | 6,256 | 6,389 | +97 | +1.5% | 1,115,300 |
2019/01/15 | 6,412 | 6,460 | 6,278 | 6,292 | -120 | -1.9% | 1,117,700 |
2019/01/11 | 6,401 | 6,486 | 6,345 | 6,412 | -13 | -0.2% | 1,256,500 |
2019/01/10 | 6,623 | 6,640 | 6,406 | 6,425 | -267 | -4% | 1,404,400 |
2019/01/09 | 6,610 | 6,760 | 6,609 | 6,692 | +177 | +2.7% | 905,000 |
2019/01/08 | 6,350 | 6,560 | 6,337 | 6,515 | +200 | +3.2% | 1,065,200 |
2019/01/07 | 6,350 | 6,353 | 6,251 | 6,315 | +214 | +3.5% | 1,579,100 |
2019/01/04 | 6,457 | 6,488 | 6,057 | 6,101 | -514 | -7.8% | 2,024,200 |
2018/12/28 | 6,661 | 6,689 | 6,575 | 6,615 | -174 | -2.6% | 804,000 |
2018/12/27 | 6,573 | 6,838 | 6,473 | 6,789 | +516 | +8.2% | 1,470,200 |
2018/12/26 | 6,159 | 6,280 | 6,158 | 6,273 | +180 | +3% | 1,228,500 |
2018/12/25 | 6,303 | 6,303 | 6,073 | 6,093 | -510 | -7.7% | 878,000 |
2018/12/21 | 6,651 | 6,758 | 6,505 | 6,603 | +13 | +0.2% | 2,180,400 |
2018/12/20 | 6,554 | 6,790 | 6,534 | 6,590 | +69 | +1.1% | 1,494,100 |
2018/12/19 | 6,485 | 6,551 | 6,440 | 6,521 | +12 | +0.2% | 1,055,700 |
2018/12/18 | 6,650 | 6,674 | 6,501 | 6,509 | -336 | -4.9% | 1,339,900 |
2018/12/17 | 6,900 | 6,900 | 6,806 | 6,845 | -33 | -0.5% | 1,056,500 |
2018/12/14 | 7,080 | 7,094 | 6,856 | 6,878 | -216 | -3% | 1,468,200 |
2018/12/13 | 7,196 | 7,199 | 7,076 | 7,094 | -108 | -1.5% | 1,814,700 |
2018/12/12 | 6,910 | 7,218 | 6,871 | 7,202 | +427 | +6.3% | 1,962,700 |
2018/12/11 | 6,884 | 6,884 | 6,712 | 6,775 | +36 | +0.5% | 927,700 |
2018/12/10 | 6,792 | 6,803 | 6,676 | 6,739 | -128 | -1.9% | 786,900 |
2018/12/07 | 6,829 | 6,880 | 6,739 | 6,867 | +173 | +2.6% | 1,133,900 |
2018/12/06 | 6,816 | 6,829 | 6,626 | 6,694 | -145 | -2.1% | 1,245,500 |
2018/12/05 | 6,821 | 6,884 | 6,745 | 6,839 | -39 | -0.6% | 778,900 |
2018/12/04 | 7,002 | 7,050 | 6,878 | 6,878 | -24 | -0.3% | 1,601,800 |
2018/12/03 | 6,980 | 6,980 | 6,870 | 6,902 | +2 | ±0% | 1,032,300 |
2018/11/30 | 6,863 | 6,918 | 6,831 | 6,900 | +87 | +1.3% | 1,604,500 |
2018/11/29 | 6,898 | 6,907 | 6,799 | 6,813 | +63 | +0.9% | 922,700 |
2018/11/28 | 6,750 | 6,813 | 6,694 | 6,750 | -70 | -1% | 1,220,900 |
2018/11/27 | 6,855 | 6,909 | 6,815 | 6,820 | -34 | -0.5% | 740,700 |
2018/11/26 | 6,820 | 6,910 | 6,809 | 6,854 | +41 | +0.6% | 649,200 |
2018/11/22 | 6,782 | 6,876 | 6,756 | 6,813 | +30 | +0.4% | 765,800 |
2018/11/21 | 6,626 | 6,792 | 6,616 | 6,783 | +36 | +0.5% | 1,026,900 |
1401~
1450
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