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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 1,795 | 1,804 | 1,769 | 1,771 | -25 | -1.4% | 1,820,600 |
2013/01/15 | 1,810 | 1,813 | 1,788 | 1,796 | +4 | +0.2% | 1,337,800 |
2013/01/11 | 1,804 | 1,810 | 1,781 | 1,792 | +11 | +0.6% | 2,095,400 |
2013/01/10 | 1,749 | 1,789 | 1,749 | 1,781 | +45 | +2.6% | 2,263,600 |
2013/01/09 | 1,736 | 1,747 | 1,725 | 1,736 | -2 | -0.1% | 2,046,500 |
2013/01/08 | 1,758 | 1,758 | 1,734 | 1,738 | -13 | -0.7% | 2,294,200 |
2013/01/07 | 1,757 | 1,762 | 1,742 | 1,751 | +7 | +0.4% | 2,005,700 |
2013/01/04 | 1,759 | 1,760 | 1,738 | 1,744 | +53 | +3.1% | 3,379,100 |
2012/12/28 | 1,690 | 1,695 | 1,684 | 1,691 | +11 | +0.7% | 1,780,800 |
2012/12/27 | 1,670 | 1,692 | 1,660 | 1,680 | +23 | +1.4% | 1,921,200 |
2012/12/26 | 1,653 | 1,660 | 1,641 | 1,657 | +21 | +1.3% | 1,390,800 |
2012/12/25 | 1,661 | 1,664 | 1,627 | 1,636 | +2 | +0.1% | 1,362,600 |
2012/12/21 | 1,670 | 1,672 | 1,624 | 1,634 | -26 | -1.6% | 2,874,100 |
2012/12/20 | 1,652 | 1,673 | 1,651 | 1,660 | +12 | +0.7% | 2,423,800 |
2012/12/19 | 1,625 | 1,648 | 1,616 | 1,648 | +48 | +3% | 2,596,500 |
2012/12/18 | 1,600 | 1,605 | 1,597 | 1,600 | -1 | -0.1% | 2,226,600 |
2012/12/17 | 1,627 | 1,628 | 1,598 | 1,601 | -15 | -0.9% | 2,284,600 |
2012/12/14 | 1,609 | 1,624 | 1,608 | 1,616 | -4 | -0.2% | 2,947,200 |
2012/12/13 | 1,620 | 1,623 | 1,605 | 1,620 | +10 | +0.6% | 2,783,100 |
2012/12/12 | 1,618 | 1,630 | 1,608 | 1,610 | +10 | +0.6% | 1,771,500 |
2012/12/11 | 1,604 | 1,604 | 1,597 | 1,600 | +3 | +0.2% | 1,742,700 |
2012/12/10 | 1,608 | 1,610 | 1,595 | 1,597 | -6 | -0.4% | 1,766,300 |
2012/12/07 | 1,602 | 1,616 | 1,600 | 1,603 | -19 | -1.2% | 1,841,700 |
2012/12/06 | 1,618 | 1,623 | 1,601 | 1,622 | +17 | +1.1% | 2,812,100 |
2012/12/05 | 1,585 | 1,624 | 1,582 | 1,605 | +8 | +0.5% | 1,622,400 |
2012/12/04 | 1,580 | 1,600 | 1,572 | 1,597 | +4 | +0.3% | 2,576,400 |
2012/12/03 | 1,600 | 1,603 | 1,588 | 1,593 | +10 | +0.6% | 2,600,200 |
2012/11/30 | 1,597 | 1,597 | 1,579 | 1,583 | +5 | +0.3% | 2,505,300 |
2012/11/29 | 1,596 | 1,598 | 1,575 | 1,578 | +3 | +0.2% | 1,261,300 |
2012/11/28 | 1,592 | 1,600 | 1,575 | 1,575 | -17 | -1.1% | 2,193,400 |
2012/11/27 | 1,599 | 1,604 | 1,587 | 1,592 | ±0 | ±0% | 4,035,800 |
2012/11/26 | 1,622 | 1,648 | 1,590 | 1,592 | +5 | +0.3% | 2,605,600 |
2012/11/22 | 1,600 | 1,601 | 1,583 | 1,587 | +2 | +0.1% | 2,056,300 |
2012/11/21 | 1,600 | 1,604 | 1,576 | 1,585 | ±0 | ±0% | 2,877,300 |
2012/11/20 | 1,589 | 1,592 | 1,582 | 1,585 | +13 | +0.8% | 3,859,800 |
2012/11/19 | 1,607 | 1,610 | 1,572 | 1,572 | -3 | -0.2% | 3,500,700 |
2012/11/16 | 1,568 | 1,580 | 1,560 | 1,575 | +14 | +0.9% | 2,760,300 |
2012/11/15 | 1,530 | 1,569 | 1,525 | 1,561 | +33 | +2.2% | 2,100,500 |
2012/11/14 | 1,546 | 1,546 | 1,520 | 1,528 | -9 | -0.6% | 1,662,600 |
2012/11/13 | 1,554 | 1,554 | 1,521 | 1,537 | +10 | +0.7% | 1,835,000 |
2012/11/12 | 1,541 | 1,553 | 1,526 | 1,527 | -20 | -1.3% | 1,271,300 |
2012/11/09 | 1,548 | 1,553 | 1,534 | 1,547 | -6 | -0.4% | 1,486,500 |
2012/11/08 | 1,517 | 1,557 | 1,517 | 1,553 | -11 | -0.7% | 1,405,700 |
2012/11/07 | 1,578 | 1,584 | 1,556 | 1,564 | -4 | -0.3% | 1,528,700 |
2012/11/06 | 1,579 | 1,579 | 1,561 | 1,568 | -6 | -0.4% | 1,290,600 |
2012/11/05 | 1,589 | 1,591 | 1,569 | 1,574 | -14 | -0.9% | 1,412,400 |
2012/11/02 | 1,600 | 1,600 | 1,583 | 1,588 | -2 | -0.1% | 1,904,600 |
2012/11/01 | 1,600 | 1,601 | 1,552 | 1,590 | -26 | -1.6% | 2,720,300 |
2012/10/31 | 1,611 | 1,661 | 1,592 | 1,616 | +2 | +0.1% | 3,883,400 |
2012/10/30 | 1,638 | 1,646 | 1,614 | 1,614 | -14 | -0.9% | 1,562,400 |
2901~
2950
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