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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 5,963 | 5,974 | 5,836 | 5,887 | -172 | -2.8% | 1,842,600 |
2017/11/14 | 6,084 | 6,117 | 6,030 | 6,059 | -54 | -0.9% | 1,403,500 |
2017/11/13 | 6,235 | 6,260 | 6,095 | 6,113 | -199 | -3.2% | 1,139,900 |
2017/11/10 | 6,205 | 6,322 | 6,195 | 6,312 | -27 | -0.4% | 1,087,300 |
2017/11/09 | 6,300 | 6,446 | 6,267 | 6,339 | +124 | +2% | 1,582,400 |
2017/11/08 | 6,224 | 6,240 | 6,191 | 6,215 | ±0 | ±0% | 1,318,900 |
2017/11/07 | 6,201 | 6,252 | 6,158 | 6,215 | -60 | -1% | 1,046,300 |
2017/11/06 | 6,312 | 6,318 | 6,239 | 6,275 | +47 | +0.8% | 955,200 |
2017/11/02 | 6,300 | 6,306 | 6,209 | 6,228 | -65 | -1% | 864,800 |
2017/11/01 | 6,239 | 6,312 | 6,220 | 6,293 | +154 | +2.5% | 1,720,300 |
2017/10/31 | 6,227 | 6,245 | 6,135 | 6,139 | -116 | -1.9% | 1,559,600 |
2017/10/30 | 6,355 | 6,370 | 6,221 | 6,255 | -130 | -2% | 1,913,200 |
2017/10/27 | 6,459 | 6,470 | 6,313 | 6,385 | +15 | +0.2% | 1,613,700 |
2017/10/26 | 6,413 | 6,427 | 6,357 | 6,370 | -39 | -0.6% | 788,600 |
2017/10/25 | 6,496 | 6,499 | 6,388 | 6,409 | -80 | -1.2% | 893,300 |
2017/10/24 | 6,400 | 6,495 | 6,394 | 6,489 | +107 | +1.7% | 824,300 |
2017/10/23 | 6,414 | 6,418 | 6,350 | 6,382 | +31 | +0.5% | 748,400 |
2017/10/20 | 6,365 | 6,388 | 6,335 | 6,351 | -30 | -0.5% | 780,200 |
2017/10/19 | 6,372 | 6,388 | 6,325 | 6,381 | +34 | +0.5% | 733,100 |
2017/10/18 | 6,316 | 6,377 | 6,284 | 6,347 | +27 | +0.4% | 812,200 |
2017/10/17 | 6,287 | 6,347 | 6,271 | 6,320 | +61 | +1% | 943,500 |
2017/10/16 | 6,189 | 6,299 | 6,184 | 6,259 | +70 | +1.1% | 949,700 |
2017/10/13 | 6,162 | 6,237 | 6,148 | 6,189 | +11 | +0.2% | 1,200,200 |
2017/10/12 | 6,185 | 6,263 | 6,172 | 6,178 | +15 | +0.2% | 1,050,700 |
2017/10/11 | 6,131 | 6,170 | 6,126 | 6,163 | +14 | +0.2% | 848,700 |
2017/10/10 | 6,190 | 6,205 | 6,143 | 6,149 | +24 | +0.4% | 1,027,200 |
2017/10/06 | 6,129 | 6,151 | 6,078 | 6,125 | +11 | +0.2% | 863,200 |
2017/10/05 | 6,210 | 6,220 | 6,094 | 6,114 | -66 | -1.1% | 766,900 |
2017/10/04 | 6,151 | 6,192 | 6,124 | 6,180 | +47 | +0.8% | 999,900 |
2017/10/03 | 6,123 | 6,153 | 6,079 | 6,133 | +20 | +0.3% | 777,700 |
2017/10/02 | 6,098 | 6,196 | 6,089 | 6,113 | +38 | +0.6% | 1,082,900 |
2017/09/29 | 6,146 | 6,196 | 6,055 | 6,075 | -63 | -1% | 1,236,500 |
2017/09/28 | 6,125 | 6,142 | 6,063 | 6,138 | +48 | +0.8% | 858,900 |
2017/09/27 | 6,137 | 6,144 | 6,059 | 6,090 | -57 | -0.9% | 975,900 |
2017/09/26 | 6,128 | 6,167 | 6,111 | 6,147 | +22 | +0.4% | 1,154,700 |
2017/09/25 | 6,090 | 6,151 | 6,077 | 6,125 | +58 | +1% | 805,100 |
2017/09/22 | 6,183 | 6,196 | 6,062 | 6,067 | -163 | -2.6% | 1,203,600 |
2017/09/21 | 6,305 | 6,363 | 6,230 | 6,230 | -7 | -0.1% | 1,234,000 |
2017/09/20 | 6,248 | 6,293 | 6,203 | 6,237 | -24 | -0.4% | 1,520,900 |
2017/09/19 | 6,241 | 6,282 | 6,204 | 6,261 | +91 | +1.5% | 1,294,500 |
2017/09/15 | 6,021 | 6,195 | 5,988 | 6,170 | +149 | +2.5% | 1,848,900 |
2017/09/14 | 6,078 | 6,110 | 6,019 | 6,021 | -107 | -1.7% | 1,811,100 |
2017/09/13 | 6,194 | 6,225 | 6,110 | 6,128 | -66 | -1.1% | 1,314,400 |
2017/09/12 | 6,120 | 6,228 | 6,101 | 6,194 | +101 | +1.7% | 1,069,400 |
2017/09/11 | 6,149 | 6,163 | 6,087 | 6,093 | -25 | -0.4% | 1,168,200 |
2017/09/08 | 6,015 | 6,172 | 6,010 | 6,118 | +62 | +1% | 1,438,200 |
2017/09/07 | 6,063 | 6,131 | 6,025 | 6,056 | -15 | -0.2% | 1,052,500 |
2017/09/06 | 5,919 | 6,103 | 5,865 | 6,071 | +80 | +1.3% | 1,770,400 |
2017/09/05 | 6,108 | 6,125 | 5,955 | 5,991 | -156 | -2.5% | 1,573,900 |
2017/09/04 | 6,181 | 6,232 | 6,135 | 6,147 | -33 | -0.5% | 954,700 |
1701~
1750
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