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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 6,353 | 6,371 | 6,294 | 6,333 | +66 | +1.1% | 1,404,200 |
2018/06/26 | 6,307 | 6,337 | 6,245 | 6,267 | -91 | -1.4% | 1,284,100 |
2018/06/25 | 6,494 | 6,510 | 6,335 | 6,358 | -1 | ±0% | 1,486,800 |
2018/06/22 | 6,267 | 6,394 | 6,240 | 6,359 | -1 | ±0% | 1,317,400 |
2018/06/21 | 6,430 | 6,480 | 6,337 | 6,360 | +83 | +1.3% | 1,347,900 |
2018/06/20 | 6,200 | 6,288 | 6,158 | 6,277 | +47 | +0.8% | 912,300 |
2018/06/19 | 6,371 | 6,402 | 6,230 | 6,230 | -141 | -2.2% | 1,057,200 |
2018/06/18 | 6,444 | 6,471 | 6,364 | 6,371 | -62 | -1% | 940,200 |
2018/06/15 | 6,413 | 6,445 | 6,377 | 6,433 | +96 | +1.5% | 1,632,800 |
2018/06/14 | 6,424 | 6,461 | 6,327 | 6,337 | -187 | -2.9% | 1,412,500 |
2018/06/13 | 6,550 | 6,575 | 6,515 | 6,524 | -45 | -0.7% | 1,221,300 |
2018/06/12 | 6,640 | 6,648 | 6,560 | 6,569 | +6 | +0.1% | 1,021,300 |
2018/06/11 | 6,570 | 6,578 | 6,537 | 6,563 | +61 | +0.9% | 975,000 |
2018/06/08 | 6,479 | 6,582 | 6,478 | 6,502 | +56 | +0.9% | 1,694,700 |
2018/06/07 | 6,528 | 6,528 | 6,433 | 6,446 | -120 | -1.8% | 1,219,300 |
2018/06/06 | 6,480 | 6,571 | 6,451 | 6,566 | +65 | +1% | 779,000 |
2018/06/05 | 6,592 | 6,619 | 6,491 | 6,501 | -69 | -1.1% | 1,333,600 |
2018/06/04 | 6,600 | 6,631 | 6,543 | 6,570 | +93 | +1.4% | 751,800 |
2018/06/01 | 6,486 | 6,517 | 6,445 | 6,477 | +4 | +0.1% | 883,800 |
2018/05/31 | 6,499 | 6,564 | 6,437 | 6,473 | +77 | +1.2% | 1,147,500 |
2018/05/30 | 6,342 | 6,435 | 6,340 | 6,396 | -17 | -0.3% | 833,700 |
2018/05/29 | 6,433 | 6,456 | 6,389 | 6,413 | -25 | -0.4% | 672,200 |
2018/05/28 | 6,474 | 6,510 | 6,426 | 6,438 | -21 | -0.3% | 527,300 |
2018/05/25 | 6,340 | 6,469 | 6,330 | 6,459 | +68 | +1.1% | 727,900 |
2018/05/24 | 6,397 | 6,445 | 6,340 | 6,391 | -20 | -0.3% | 815,900 |
2018/05/23 | 6,363 | 6,446 | 6,363 | 6,411 | ±0 | ±0% | 889,100 |
2018/05/22 | 6,361 | 6,446 | 6,322 | 6,411 | +7 | +0.1% | 1,196,000 |
2018/05/21 | 6,450 | 6,489 | 6,391 | 6,404 | -34 | -0.5% | 1,141,800 |
2018/05/18 | 6,460 | 6,495 | 6,421 | 6,438 | -36 | -0.6% | 887,100 |
2018/05/17 | 6,410 | 6,511 | 6,400 | 6,474 | +149 | +2.4% | 1,528,700 |
2018/05/16 | 6,295 | 6,376 | 6,295 | 6,325 | -22 | -0.3% | 1,632,300 |
2018/05/15 | 6,285 | 6,399 | 6,275 | 6,347 | +74 | +1.2% | 1,423,300 |
2018/05/14 | 6,176 | 6,283 | 6,140 | 6,273 | +61 | +1% | 896,000 |
2018/05/11 | 5,958 | 6,227 | 5,955 | 6,212 | +315 | +5.3% | 1,548,300 |
2018/05/10 | 5,848 | 5,916 | 5,751 | 5,897 | +116 | +2% | 1,430,700 |
2018/05/09 | 5,772 | 5,825 | 5,751 | 5,781 | -43 | -0.7% | 1,148,700 |
2018/05/08 | 5,759 | 5,838 | 5,750 | 5,824 | +51 | +0.9% | 939,200 |
2018/05/07 | 5,757 | 5,807 | 5,742 | 5,773 | -79 | -1.3% | 1,475,000 |
2018/05/02 | 5,879 | 5,897 | 5,837 | 5,852 | -36 | -0.6% | 643,200 |
2018/05/01 | 5,836 | 5,899 | 5,808 | 5,888 | +26 | +0.4% | 724,300 |
2018/04/27 | 5,900 | 5,909 | 5,820 | 5,862 | +25 | +0.4% | 672,300 |
2018/04/26 | 5,860 | 5,873 | 5,804 | 5,837 | -18 | -0.3% | 799,300 |
2018/04/25 | 5,818 | 5,865 | 5,740 | 5,855 | +36 | +0.6% | 822,600 |
2018/04/24 | 5,750 | 5,845 | 5,713 | 5,819 | +113 | +2% | 844,000 |
2018/04/23 | 5,754 | 5,796 | 5,693 | 5,706 | -66 | -1.1% | 983,100 |
2018/04/20 | 5,817 | 5,852 | 5,770 | 5,772 | -61 | -1% | 1,059,700 |
2018/04/19 | 5,920 | 5,946 | 5,825 | 5,833 | -33 | -0.6% | 896,700 |
2018/04/18 | 5,700 | 5,875 | 5,689 | 5,866 | +137 | +2.4% | 1,148,600 |
2018/04/17 | 5,717 | 5,760 | 5,695 | 5,729 | -5 | -0.1% | 846,600 |
2018/04/16 | 5,692 | 5,745 | 5,653 | 5,734 | +50 | +0.9% | 807,500 |
1551~
1600
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