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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 2,189 | 2,198 | 2,136 | 2,175 | +39 | +1.8% | 1,083,700 |
2013/08/01 | 2,118 | 2,177 | 2,099 | 2,136 | +22 | +1% | 1,563,300 |
2013/07/31 | 2,046 | 2,182 | 2,045 | 2,114 | +29 | +1.4% | 2,003,600 |
2013/07/30 | 2,085 | 2,110 | 2,051 | 2,085 | -19 | -0.9% | 2,678,400 |
2013/07/29 | 2,163 | 2,210 | 2,104 | 2,104 | -65 | -3% | 1,837,200 |
2013/07/26 | 2,208 | 2,221 | 2,161 | 2,169 | -75 | -3.3% | 1,701,600 |
2013/07/25 | 2,260 | 2,270 | 2,233 | 2,244 | -25 | -1.1% | 1,122,400 |
2013/07/24 | 2,278 | 2,290 | 2,257 | 2,269 | -22 | -1% | 1,216,700 |
2013/07/23 | 2,281 | 2,298 | 2,278 | 2,291 | +10 | +0.4% | 975,700 |
2013/07/22 | 2,283 | 2,313 | 2,261 | 2,281 | +49 | +2.2% | 1,799,800 |
2013/07/19 | 2,272 | 2,280 | 2,225 | 2,232 | -34 | -1.5% | 1,385,700 |
2013/07/18 | 2,246 | 2,266 | 2,232 | 2,266 | +20 | +0.9% | 1,452,500 |
2013/07/17 | 2,220 | 2,246 | 2,214 | 2,246 | +19 | +0.9% | 1,342,400 |
2013/07/16 | 2,218 | 2,232 | 2,206 | 2,227 | +26 | +1.2% | 902,100 |
2013/07/12 | 2,195 | 2,228 | 2,186 | 2,201 | +22 | +1% | 1,665,100 |
2013/07/11 | 2,179 | 2,193 | 2,154 | 2,179 | -14 | -0.6% | 1,655,900 |
2013/07/10 | 2,150 | 2,193 | 2,127 | 2,193 | +23 | +1.1% | 1,997,800 |
2013/07/09 | 2,154 | 2,179 | 2,143 | 2,170 | +18 | +0.8% | 1,624,500 |
2013/07/08 | 2,175 | 2,182 | 2,126 | 2,152 | -16 | -0.7% | 1,938,200 |
2013/07/05 | 2,139 | 2,174 | 2,139 | 2,168 | +46 | +2.2% | 1,351,800 |
2013/07/04 | 2,118 | 2,144 | 2,115 | 2,122 | +4 | +0.2% | 776,700 |
2013/07/03 | 2,150 | 2,150 | 2,110 | 2,118 | -13 | -0.6% | 1,016,600 |
2013/07/02 | 2,130 | 2,146 | 2,109 | 2,131 | +32 | +1.5% | 1,735,400 |
2013/07/01 | 2,095 | 2,099 | 2,054 | 2,099 | +50 | +2.4% | 1,576,100 |
2013/06/28 | 2,019 | 2,101 | 2,000 | 2,049 | +38 | +1.9% | 2,748,000 |
2013/06/27 | 2,000 | 2,014 | 1,953 | 2,011 | +79 | +4.1% | 2,245,300 |
2013/06/26 | 1,976 | 1,981 | 1,923 | 1,932 | -18 | -0.9% | 1,288,900 |
2013/06/25 | 1,966 | 1,991 | 1,936 | 1,950 | -6 | -0.3% | 1,268,500 |
2013/06/24 | 1,994 | 2,022 | 1,950 | 1,956 | -14 | -0.7% | 1,239,900 |
2013/06/21 | 1,936 | 2,004 | 1,931 | 1,970 | +1 | +0.1% | 3,435,900 |
2013/06/20 | 1,980 | 2,003 | 1,950 | 1,969 | -40 | -2% | 1,687,000 |
2013/06/19 | 2,024 | 2,036 | 1,987 | 2,009 | +20 | +1% | 1,439,000 |
2013/06/18 | 1,955 | 1,998 | 1,955 | 1,989 | +27 | +1.4% | 1,743,200 |
2013/06/17 | 1,914 | 1,987 | 1,913 | 1,962 | +58 | +3% | 1,868,600 |
2013/06/14 | 1,940 | 1,968 | 1,898 | 1,904 | +10 | +0.5% | 2,941,000 |
2013/06/13 | 1,940 | 1,950 | 1,872 | 1,894 | -45 | -2.3% | 2,018,600 |
2013/06/12 | 1,903 | 1,956 | 1,902 | 1,939 | +9 | +0.5% | 1,202,000 |
2013/06/11 | 1,962 | 1,975 | 1,925 | 1,930 | -15 | -0.8% | 1,282,600 |
2013/06/10 | 1,924 | 1,962 | 1,891 | 1,945 | +54 | +2.9% | 2,525,900 |
2013/06/07 | 1,900 | 1,920 | 1,850 | 1,891 | -3 | -0.2% | 3,406,900 |
2013/06/06 | 1,900 | 1,957 | 1,886 | 1,894 | -45 | -2.3% | 3,516,600 |
2013/06/05 | 1,952 | 2,019 | 1,939 | 1,939 | -53 | -2.7% | 2,196,300 |
2013/06/04 | 1,973 | 2,019 | 1,960 | 1,992 | -11 | -0.5% | 2,284,300 |
2013/06/03 | 2,046 | 2,066 | 1,990 | 2,003 | -43 | -2.1% | 2,487,700 |
2013/05/31 | 2,091 | 2,109 | 2,041 | 2,046 | -23 | -1.1% | 2,863,300 |
2013/05/30 | 2,051 | 2,099 | 2,020 | 2,069 | -7 | -0.3% | 2,509,400 |
2013/05/29 | 2,150 | 2,151 | 2,076 | 2,076 | +11 | +0.5% | 1,525,100 |
2013/05/28 | 2,013 | 2,085 | 2,005 | 2,065 | +15 | +0.7% | 1,214,100 |
2013/05/27 | 2,163 | 2,164 | 2,044 | 2,050 | -50 | -2.4% | 1,944,400 |
2013/05/24 | 2,127 | 2,146 | 2,011 | 2,100 | -44 | -2.1% | 3,536,500 |
2751~
2800
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 | 7.36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% | 35.11倍 | 3.22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 | 4.02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 | 2.68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