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 |
---|---|---|---|---|---|---|---|
2024/01/31 | 18,700 | 18,965 | 18,520 | 18,945 | +295 | +1.6% | 1,099,700 |
2024/01/30 | 18,690 | 18,755 | 18,585 | 18,650 | +260 | +1.4% | 695,900 |
2024/01/29 | 18,155 | 18,390 | 18,045 | 18,390 | +200 | +1.1% | 620,900 |
2024/01/26 | 18,450 | 18,560 | 18,150 | 18,190 | -550 | -2.9% | 1,261,500 |
2024/01/25 | 18,335 | 18,765 | 18,310 | 18,740 | +440 | +2.4% | 1,150,900 |
2024/01/24 | 18,715 | 18,770 | 18,275 | 18,300 | -540 | -2.9% | 1,011,200 |
2024/01/23 | 18,665 | 19,145 | 18,640 | 18,840 | +250 | +1.3% | 1,111,900 |
2024/01/22 | 18,505 | 18,590 | 18,340 | 18,590 | +215 | +1.2% | 1,004,900 |
2024/01/19 | 18,375 | 18,585 | 18,155 | 18,375 | +715 | +4% | 1,313,500 |
2024/01/18 | 17,540 | 17,790 | 17,455 | 17,660 | -115 | -0.6% | 823,700 |
2024/01/17 | 18,020 | 18,265 | 17,750 | 17,775 | -245 | -1.4% | 835,000 |
2024/01/16 | 18,120 | 18,200 | 17,915 | 18,020 | -40 | -0.2% | 522,200 |
2024/01/15 | 18,025 | 18,150 | 17,860 | 18,060 | -25 | -0.1% | 628,700 |
2024/01/12 | 18,410 | 18,445 | 18,045 | 18,085 | +345 | +1.9% | 1,152,900 |
2024/01/11 | 17,715 | 17,770 | 17,530 | 17,740 | +360 | +2.1% | 894,900 |
2024/01/10 | 16,925 | 17,440 | 16,925 | 17,380 | +385 | +2.3% | 858,500 |
2024/01/09 | 17,250 | 17,455 | 16,990 | 16,995 | +130 | +0.8% | 1,288,500 |
2024/01/05 | 16,995 | 17,005 | 16,760 | 16,865 | -130 | -0.8% | 1,153,900 |
2024/01/04 | 17,330 | 17,330 | 16,960 | 16,995 | -630 | -3.6% | 1,194,400 |
2023/12/29 | 17,800 | 17,900 | 17,515 | 17,625 | -85 | -0.5% | 784,200 |
2023/12/28 | 17,500 | 17,780 | 17,480 | 17,710 | +70 | +0.4% | 745,300 |
2023/12/27 | 17,635 | 17,770 | 17,505 | 17,640 | +230 | +1.3% | 738,100 |
2023/12/26 | 17,455 | 17,545 | 17,300 | 17,410 | -80 | -0.5% | 591,900 |
2023/12/25 | 17,225 | 17,530 | 17,185 | 17,490 | +385 | +2.3% | 542,500 |
2023/12/22 | 17,160 | 17,225 | 16,950 | 17,105 | +140 | +0.8% | 861,700 |
2023/12/21 | 16,855 | 17,025 | 16,830 | 16,965 | -290 | -1.7% | 636,300 |
2023/12/20 | 17,170 | 17,380 | 17,160 | 17,255 | +105 | +0.6% | 849,200 |
2023/12/19 | 16,910 | 17,150 | 16,760 | 17,150 | +40 | +0.2% | 896,500 |
2023/12/18 | 16,980 | 17,120 | 16,935 | 17,110 | +120 | +0.7% | 766,000 |
2023/12/15 | 16,985 | 17,015 | 16,860 | 16,990 | +100 | +0.6% | 936,900 |
2023/12/14 | 16,995 | 17,095 | 16,730 | 16,890 | -130 | -0.8% | 894,200 |
2023/12/13 | 16,870 | 17,030 | 16,760 | 17,020 | +140 | +0.8% | 708,700 |
2023/12/12 | 17,100 | 17,245 | 16,835 | 16,880 | -40 | -0.2% | 785,300 |
2023/12/11 | 16,840 | 17,075 | 16,755 | 16,920 | +225 | +1.3% | 862,300 |
2023/12/08 | 16,515 | 16,770 | 16,385 | 16,695 | +210 | +1.3% | 1,563,200 |
2023/12/07 | 16,480 | 16,580 | 16,210 | 16,485 | -145 | -0.9% | 1,133,200 |
2023/12/06 | 16,380 | 16,670 | 16,250 | 16,630 | +580 | +3.6% | 757,400 |
2023/12/05 | 16,290 | 16,405 | 16,000 | 16,050 | -345 | -2.1% | 1,020,200 |
2023/12/04 | 16,365 | 16,460 | 16,325 | 16,395 | -70 | -0.4% | 530,500 |
2023/12/01 | 16,510 | 16,600 | 16,405 | 16,465 | -200 | -1.2% | 676,500 |
2023/11/30 | 16,615 | 16,690 | 16,495 | 16,665 | +60 | +0.4% | 1,097,600 |
2023/11/29 | 16,460 | 16,735 | 16,425 | 16,605 | +120 | +0.7% | 602,900 |
2023/11/28 | 16,260 | 16,495 | 16,255 | 16,485 | +80 | +0.5% | 810,200 |
2023/11/27 | 16,680 | 16,715 | 16,345 | 16,405 | -270 | -1.6% | 727,900 |
2023/11/24 | 16,755 | 16,850 | 16,610 | 16,675 | +75 | +0.5% | 701,600 |
2023/11/22 | 16,515 | 16,725 | 16,480 | 16,600 | +70 | +0.4% | 622,000 |
2023/11/21 | 16,570 | 16,695 | 16,510 | 16,530 | -50 | -0.3% | 722,400 |
2023/11/20 | 16,750 | 16,870 | 16,480 | 16,580 | -355 | -2.1% | 978,900 |
2023/11/17 | 16,610 | 17,020 | 16,605 | 16,935 | +560 | +3.4% | 1,939,800 |
2023/11/16 | 16,185 | 16,445 | 16,060 | 16,375 | +250 | +1.6% | 1,251,200 |
201~
250
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 | 1,987,500円 | +13.3% | +1.5% | 0.55% | 36.40倍 | 7.18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 | 315,600円 | +9.6% | +18.6% | 0.82% | 37.53倍 | 3.55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 | 247,800円 | +7.8% | +374.1% | 0.81% | 23.09倍 | 3.97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 | 430,600円 | +5.5% | +0.1% | 1.44% | 21.83倍 | 2.58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 | 269,500円 | +8.6% | +16.2% | 0.90% | 38.94倍 | 4.84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