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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 6,506 | 6,603 | 6,505 | 6,565 | +128 | +2% | 1,060,900 |
2018/07/17 | 6,449 | 6,466 | 6,381 | 6,437 | +88 | +1.4% | 827,200 |
2018/07/13 | 6,282 | 6,354 | 6,267 | 6,349 | +145 | +2.3% | 811,700 |
2018/07/12 | 6,182 | 6,210 | 6,166 | 6,204 | +30 | +0.5% | 1,229,400 |
2018/07/11 | 6,183 | 6,211 | 6,122 | 6,174 | -9 | -0.1% | 940,400 |
2018/07/10 | 6,155 | 6,228 | 6,141 | 6,183 | +8 | +0.1% | 1,059,100 |
2018/07/09 | 6,134 | 6,209 | 6,129 | 6,175 | +105 | +1.7% | 1,492,200 |
2018/07/06 | 6,106 | 6,109 | 6,044 | 6,070 | -33 | -0.5% | 1,390,000 |
2018/07/05 | 6,116 | 6,166 | 6,090 | 6,103 | -52 | -0.8% | 1,013,100 |
2018/07/04 | 6,172 | 6,187 | 6,115 | 6,155 | -60 | -1% | 840,300 |
2018/07/03 | 6,330 | 6,331 | 6,176 | 6,215 | -114 | -1.8% | 1,405,100 |
2018/07/02 | 6,314 | 6,459 | 6,314 | 6,329 | +30 | +0.5% | 1,293,400 |
2018/06/29 | 6,385 | 6,427 | 6,232 | 6,299 | -2 | ±0% | 1,849,400 |
2018/06/28 | 6,251 | 6,305 | 6,230 | 6,301 | -32 | -0.5% | 1,167,800 |
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 |
1551~
1600
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