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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/20 | 6,764 | 6,792 | 6,709 | 6,747 | -100 | -1.5% | 767,000 |
2018/11/19 | 6,829 | 6,906 | 6,805 | 6,847 | +70 | +1% | 778,700 |
2018/11/16 | 6,848 | 6,849 | 6,759 | 6,777 | +29 | +0.4% | 674,600 |
2018/11/15 | 6,771 | 6,782 | 6,630 | 6,748 | -71 | -1% | 1,137,100 |
2018/11/14 | 6,817 | 6,926 | 6,803 | 6,819 | -27 | -0.4% | 924,800 |
2018/11/13 | 6,790 | 6,875 | 6,716 | 6,846 | -71 | -1% | 1,113,600 |
2018/11/12 | 6,810 | 6,933 | 6,793 | 6,917 | +46 | +0.7% | 895,000 |
2018/11/09 | 6,722 | 6,878 | 6,722 | 6,871 | +121 | +1.8% | 1,545,000 |
2018/11/08 | 6,782 | 6,791 | 6,696 | 6,750 | +32 | +0.5% | 1,357,400 |
2018/11/07 | 6,756 | 6,787 | 6,683 | 6,718 | +18 | +0.3% | 1,992,000 |
2018/11/06 | 6,682 | 6,714 | 6,636 | 6,700 | +60 | +0.9% | 1,354,900 |
2018/11/05 | 6,651 | 6,670 | 6,620 | 6,640 | -60 | -0.9% | 1,777,500 |
2018/11/02 | 6,719 | 6,740 | 6,598 | 6,700 | +28 | +0.4% | 2,362,900 |
2018/11/01 | 6,639 | 6,708 | 6,528 | 6,672 | +258 | +4% | 2,238,900 |
2018/10/31 | 6,124 | 6,483 | 6,109 | 6,414 | +384 | +6.4% | 2,460,400 |
2018/10/30 | 5,900 | 6,074 | 5,880 | 6,030 | +117 | +2% | 1,202,800 |
2018/10/29 | 6,114 | 6,158 | 5,892 | 5,913 | -152 | -2.5% | 1,169,600 |
2018/10/26 | 6,250 | 6,256 | 6,031 | 6,065 | -5 | -0.1% | 1,553,800 |
2018/10/25 | 6,080 | 6,134 | 6,030 | 6,070 | -198 | -3.2% | 1,170,900 |
2018/10/24 | 6,260 | 6,320 | 6,242 | 6,268 | +18 | +0.3% | 1,229,200 |
2018/10/23 | 6,233 | 6,272 | 6,220 | 6,250 | -14 | -0.2% | 888,600 |
2018/10/22 | 6,280 | 6,323 | 6,203 | 6,264 | -105 | -1.6% | 912,800 |
2018/10/19 | 6,317 | 6,387 | 6,295 | 6,369 | -47 | -0.7% | 852,300 |
2018/10/18 | 6,416 | 6,463 | 6,355 | 6,416 | +51 | +0.8% | 1,033,800 |
2018/10/17 | 6,330 | 6,386 | 6,277 | 6,365 | +219 | +3.6% | 1,152,600 |
2018/10/16 | 6,191 | 6,193 | 6,073 | 6,146 | +45 | +0.7% | 926,400 |
2018/10/15 | 6,178 | 6,194 | 6,086 | 6,101 | -78 | -1.3% | 920,900 |
2018/10/12 | 6,135 | 6,202 | 6,061 | 6,179 | -56 | -0.9% | 1,371,100 |
2018/10/11 | 6,348 | 6,351 | 6,168 | 6,235 | -309 | -4.7% | 1,962,800 |
2018/10/10 | 6,573 | 6,603 | 6,497 | 6,544 | +35 | +0.5% | 1,070,900 |
2018/10/09 | 6,768 | 6,768 | 6,487 | 6,509 | -332 | -4.9% | 1,667,100 |
2018/10/05 | 6,850 | 6,905 | 6,831 | 6,841 | +10 | +0.1% | 1,140,200 |
2018/10/04 | 6,925 | 6,941 | 6,827 | 6,831 | -32 | -0.5% | 1,410,500 |
2018/10/03 | 6,866 | 6,913 | 6,838 | 6,863 | +8 | +0.1% | 1,523,700 |
2018/10/02 | 6,827 | 6,908 | 6,789 | 6,855 | +98 | +1.5% | 1,419,700 |
2018/10/01 | 6,779 | 6,785 | 6,726 | 6,757 | +7 | +0.1% | 916,600 |
1451~
1500
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