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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 6,417 | 6,419 | 6,294 | 6,312 | -162 | -2.5% | 972,200 |
2018/09/05 | 6,593 | 6,616 | 6,464 | 6,474 | -115 | -1.7% | 726,300 |
2018/09/04 | 6,570 | 6,611 | 6,494 | 6,589 | +69 | +1.1% | 681,500 |
2018/09/03 | 6,471 | 6,566 | 6,446 | 6,520 | +23 | +0.4% | 660,300 |
2018/08/31 | 6,438 | 6,539 | 6,432 | 6,497 | +11 | +0.2% | 1,015,300 |
2018/08/30 | 6,600 | 6,606 | 6,472 | 6,486 | -101 | -1.5% | 1,212,000 |
2018/08/29 | 6,599 | 6,652 | 6,569 | 6,587 | +20 | +0.3% | 764,500 |
2018/08/28 | 6,614 | 6,633 | 6,567 | 6,567 | +3 | ±0% | 675,000 |
2018/08/27 | 6,606 | 6,626 | 6,551 | 6,564 | -11 | -0.2% | 734,200 |
2018/08/24 | 6,636 | 6,642 | 6,521 | 6,575 | +39 | +0.6% | 779,500 |
2018/08/23 | 6,582 | 6,589 | 6,486 | 6,536 | +7 | +0.1% | 924,800 |
2018/08/22 | 6,529 | 6,579 | 6,482 | 6,529 | +80 | +1.2% | 940,100 |
2018/08/21 | 6,473 | 6,514 | 6,436 | 6,449 | -45 | -0.7% | 765,700 |
2018/08/20 | 6,493 | 6,545 | 6,464 | 6,494 | +15 | +0.2% | 983,700 |
2018/08/17 | 6,481 | 6,533 | 6,421 | 6,479 | +98 | +1.5% | 1,122,500 |
2018/08/16 | 6,270 | 6,421 | 6,262 | 6,381 | +66 | +1% | 1,299,500 |
2018/08/15 | 6,469 | 6,469 | 6,282 | 6,315 | -102 | -1.6% | 803,700 |
2018/08/14 | 6,151 | 6,428 | 6,151 | 6,417 | +177 | +2.8% | 998,500 |
2018/08/13 | 6,367 | 6,380 | 6,215 | 6,240 | -165 | -2.6% | 966,700 |
2018/08/10 | 6,539 | 6,566 | 6,389 | 6,405 | -139 | -2.1% | 1,386,400 |
2018/08/09 | 6,591 | 6,652 | 6,539 | 6,544 | -2 | ±0% | 1,085,200 |
2018/08/08 | 6,624 | 6,658 | 6,541 | 6,546 | -102 | -1.5% | 1,065,600 |
2018/08/07 | 6,795 | 6,837 | 6,609 | 6,648 | -116 | -1.7% | 1,092,300 |
2018/08/06 | 7,200 | 7,207 | 6,759 | 6,764 | -92 | -1.3% | 1,536,900 |
2018/08/03 | 6,556 | 6,874 | 6,426 | 6,856 | +333 | +5.1% | 1,991,700 |
2018/08/02 | 6,592 | 6,652 | 6,468 | 6,523 | -127 | -1.9% | 1,101,000 |
2018/08/01 | 6,660 | 6,681 | 6,589 | 6,650 | -50 | -0.7% | 882,200 |
2018/07/31 | 6,658 | 6,734 | 6,633 | 6,700 | +18 | +0.3% | 997,500 |
2018/07/30 | 6,663 | 6,730 | 6,652 | 6,682 | +3 | ±0% | 729,300 |
2018/07/27 | 6,600 | 6,681 | 6,560 | 6,679 | +79 | +1.2% | 797,100 |
2018/07/26 | 6,622 | 6,654 | 6,563 | 6,600 | +70 | +1.1% | 838,700 |
2018/07/25 | 6,519 | 6,574 | 6,498 | 6,530 | +2 | ±0% | 581,200 |
2018/07/24 | 6,603 | 6,630 | 6,513 | 6,528 | -35 | -0.5% | 683,000 |
2018/07/23 | 6,532 | 6,572 | 6,506 | 6,563 | +9 | +0.1% | 585,900 |
2018/07/20 | 6,538 | 6,575 | 6,506 | 6,554 | +14 | +0.2% | 602,500 |
2018/07/19 | 6,533 | 6,572 | 6,517 | 6,540 | -25 | -0.4% | 494,200 |
1501~
1550
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