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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 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 |
2018/09/28 | 6,759 | 6,785 | 6,725 | 6,750 | +14 | +0.2% | 1,414,700 |
2018/09/27 | 6,750 | 6,769 | 6,688 | 6,736 | -4 | -0.1% | 1,327,200 |
2018/09/26 | 6,650 | 6,780 | 6,621 | 6,740 | +90 | +1.4% | 1,759,200 |
2018/09/25 | 6,583 | 6,655 | 6,583 | 6,650 | +132 | +2% | 1,648,700 |
2018/09/21 | 6,619 | 6,626 | 6,518 | 6,518 | -90 | -1.4% | 1,316,700 |
2018/09/20 | 6,635 | 6,665 | 6,590 | 6,608 | ±0 | ±0% | 868,100 |
2018/09/19 | 6,699 | 6,713 | 6,573 | 6,608 | -34 | -0.5% | 1,283,700 |
2018/09/18 | 6,646 | 6,670 | 6,615 | 6,642 | +52 | +0.8% | 1,147,900 |
2018/09/14 | 6,566 | 6,633 | 6,470 | 6,590 | +190 | +3% | 2,013,200 |
2018/09/13 | 6,330 | 6,435 | 6,286 | 6,400 | +82 | +1.3% | 909,600 |
2018/09/12 | 6,274 | 6,346 | 6,263 | 6,318 | +111 | +1.8% | 1,235,400 |
2018/09/11 | 6,286 | 6,286 | 6,197 | 6,207 | -79 | -1.3% | 1,066,600 |
2018/09/10 | 6,340 | 6,444 | 6,285 | 6,286 | -61 | -1% | 878,900 |
2018/09/07 | 6,293 | 6,362 | 6,280 | 6,347 | +35 | +0.6% | 838,000 |
1451~
1500
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