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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 16,840 | 17,075 | 16,755 | 16,920 | +225 | +1.3% | 862,300 |
2023/12/08 | 16,515 | 16,770 | 16,385 | 16,695 | +210 | +1.3% | 1,563,200 |
2023/12/07 | 16,480 | 16,580 | 16,210 | 16,485 | -145 | -0.9% | 1,133,200 |
2023/12/06 | 16,380 | 16,670 | 16,250 | 16,630 | +580 | +3.6% | 757,400 |
2023/12/05 | 16,290 | 16,405 | 16,000 | 16,050 | -345 | -2.1% | 1,020,200 |
2023/12/04 | 16,365 | 16,460 | 16,325 | 16,395 | -70 | -0.4% | 530,500 |
2023/12/01 | 16,510 | 16,600 | 16,405 | 16,465 | -200 | -1.2% | 676,500 |
2023/11/30 | 16,615 | 16,690 | 16,495 | 16,665 | +60 | +0.4% | 1,097,600 |
2023/11/29 | 16,460 | 16,735 | 16,425 | 16,605 | +120 | +0.7% | 602,900 |
2023/11/28 | 16,260 | 16,495 | 16,255 | 16,485 | +80 | +0.5% | 810,200 |
2023/11/27 | 16,680 | 16,715 | 16,345 | 16,405 | -270 | -1.6% | 727,900 |
2023/11/24 | 16,755 | 16,850 | 16,610 | 16,675 | +75 | +0.5% | 701,600 |
2023/11/22 | 16,515 | 16,725 | 16,480 | 16,600 | +70 | +0.4% | 622,000 |
2023/11/21 | 16,570 | 16,695 | 16,510 | 16,530 | -50 | -0.3% | 722,400 |
2023/11/20 | 16,750 | 16,870 | 16,480 | 16,580 | -355 | -2.1% | 978,900 |
2023/11/17 | 16,610 | 17,020 | 16,605 | 16,935 | +560 | +3.4% | 1,939,800 |
2023/11/16 | 16,185 | 16,445 | 16,060 | 16,375 | +250 | +1.6% | 1,251,200 |
2023/11/15 | 16,000 | 16,130 | 15,810 | 16,125 | +725 | +4.7% | 1,213,000 |
2023/11/14 | 15,445 | 15,505 | 15,270 | 15,400 | -10 | -0.1% | 541,600 |
2023/11/13 | 15,500 | 15,570 | 15,310 | 15,410 | +100 | +0.7% | 856,400 |
2023/11/10 | 15,410 | 15,475 | 15,210 | 15,310 | -290 | -1.9% | 1,014,700 |
2023/11/09 | 15,690 | 15,750 | 15,525 | 15,600 | +145 | +0.9% | 929,300 |
2023/11/08 | 15,320 | 15,525 | 15,240 | 15,455 | +140 | +0.9% | 1,063,500 |
2023/11/07 | 15,590 | 15,665 | 15,265 | 15,315 | -380 | -2.4% | 1,031,500 |
2023/11/06 | 15,675 | 15,850 | 15,605 | 15,695 | +390 | +2.5% | 1,251,700 |
2023/11/02 | 15,500 | 15,585 | 15,305 | 15,305 | +185 | +1.2% | 1,364,900 |
2023/11/01 | 14,800 | 15,245 | 14,695 | 15,120 | +785 | +5.5% | 1,448,000 |
2023/10/31 | 14,210 | 14,515 | 14,085 | 14,335 | +10 | +0.1% | 1,559,400 |
2023/10/30 | 13,610 | 14,480 | 13,610 | 14,325 | -170 | -1.2% | 3,976,500 |
2023/10/27 | 14,435 | 14,620 | 14,350 | 14,495 | +85 | +0.6% | 1,102,700 |
2023/10/26 | 14,530 | 14,560 | 14,320 | 14,410 | -465 | -3.1% | 1,143,300 |
2023/10/25 | 15,050 | 15,085 | 14,805 | 14,875 | -115 | -0.8% | 839,700 |
2023/10/24 | 14,660 | 15,040 | 14,490 | 14,990 | +490 | +3.4% | 1,255,500 |
2023/10/23 | 14,500 | 14,575 | 14,425 | 14,500 | -115 | -0.8% | 813,600 |
2023/10/20 | 14,475 | 14,720 | 14,350 | 14,615 | -80 | -0.5% | 1,112,600 |
2023/10/19 | 14,960 | 14,960 | 14,610 | 14,695 | -640 | -4.2% | 1,265,700 |
2023/10/18 | 15,470 | 15,545 | 15,295 | 15,335 | -120 | -0.8% | 841,700 |
2023/10/17 | 15,520 | 15,675 | 15,410 | 15,455 | +245 | +1.6% | 724,000 |
2023/10/16 | 15,305 | 15,410 | 15,120 | 15,210 | -420 | -2.7% | 785,200 |
2023/10/13 | 15,560 | 15,795 | 15,500 | 15,630 | +40 | +0.3% | 1,108,400 |
2023/10/12 | 15,325 | 15,635 | 15,280 | 15,590 | +195 | +1.3% | 1,077,100 |
2023/10/11 | 15,210 | 15,530 | 15,185 | 15,395 | +290 | +1.9% | 1,312,300 |
2023/10/10 | 14,985 | 15,225 | 14,900 | 15,105 | +165 | +1.1% | 1,641,000 |
2023/10/06 | 14,995 | 15,210 | 14,900 | 14,940 | -195 | -1.3% | 1,008,900 |
2023/10/05 | 14,900 | 15,190 | 14,730 | 15,135 | +230 | +1.5% | 992,900 |
2023/10/04 | 14,820 | 15,080 | 14,770 | 14,905 | -60 | -0.4% | 1,073,200 |
2023/10/03 | 15,160 | 15,160 | 14,900 | 14,965 | -195 | -1.3% | 987,800 |
2023/10/02 | 15,400 | 15,570 | 15,135 | 15,160 | -165 | -1.1% | 957,500 |
2023/09/29 | 15,485 | 15,485 | 15,235 | 15,325 | +145 | +1% | 1,431,800 |
2023/09/28 | 15,350 | 15,350 | 15,015 | 15,180 | -225 | -1.5% | 1,156,300 |
101~
150
件表示中 / 3453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 | 1,812,500円 | +4.5% | +0.5% | 0.61% | 38.27倍 | 7.18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 | 266,300円 | +10.5% | +20.5% | 0.83% | 37.65倍 | 3.14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 | 251,000円 | +9.1% | +376.9% | 0.80% | 24.18倍 | 3.86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 | 448,700円 | +2.6% | +0.1% | 1.38% | 22.80倍 | 2.69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 | 234,300円 | +11.4% | +13.1% | 0.70% | 42.79倍 | 4.61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