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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
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 |
1401~
1450
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