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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 15,445 | 15,505 | 15,270 | 15,400 | -10 | -0.1% | 541,600 |
2023/11/13 | 15,500 | 15,570 | 15,310 | 15,410 | +100 | +0.7% | 856,400 |
2023/11/10 | 15,410 | 15,475 | 15,210 | 15,310 | -290 | -1.9% | 1,014,700 |
2023/11/09 | 15,690 | 15,750 | 15,525 | 15,600 | +145 | +0.9% | 929,300 |
2023/11/08 | 15,320 | 15,525 | 15,240 | 15,455 | +140 | +0.9% | 1,063,500 |
2023/11/07 | 15,590 | 15,665 | 15,265 | 15,315 | -380 | -2.4% | 1,031,500 |
2023/11/06 | 15,675 | 15,850 | 15,605 | 15,695 | +390 | +2.5% | 1,251,700 |
2023/11/02 | 15,500 | 15,585 | 15,305 | 15,305 | +185 | +1.2% | 1,364,900 |
2023/11/01 | 14,800 | 15,245 | 14,695 | 15,120 | +785 | +5.5% | 1,448,000 |
2023/10/31 | 14,210 | 14,515 | 14,085 | 14,335 | +10 | +0.1% | 1,559,400 |
2023/10/30 | 13,610 | 14,480 | 13,610 | 14,325 | -170 | -1.2% | 3,976,500 |
2023/10/27 | 14,435 | 14,620 | 14,350 | 14,495 | +85 | +0.6% | 1,102,700 |
2023/10/26 | 14,530 | 14,560 | 14,320 | 14,410 | -465 | -3.1% | 1,143,300 |
2023/10/25 | 15,050 | 15,085 | 14,805 | 14,875 | -115 | -0.8% | 839,700 |
2023/10/24 | 14,660 | 15,040 | 14,490 | 14,990 | +490 | +3.4% | 1,255,500 |
2023/10/23 | 14,500 | 14,575 | 14,425 | 14,500 | -115 | -0.8% | 813,600 |
2023/10/20 | 14,475 | 14,720 | 14,350 | 14,615 | -80 | -0.5% | 1,112,600 |
2023/10/19 | 14,960 | 14,960 | 14,610 | 14,695 | -640 | -4.2% | 1,265,700 |
2023/10/18 | 15,470 | 15,545 | 15,295 | 15,335 | -120 | -0.8% | 841,700 |
2023/10/17 | 15,520 | 15,675 | 15,410 | 15,455 | +245 | +1.6% | 724,000 |
2023/10/16 | 15,305 | 15,410 | 15,120 | 15,210 | -420 | -2.7% | 785,200 |
2023/10/13 | 15,560 | 15,795 | 15,500 | 15,630 | +40 | +0.3% | 1,108,400 |
2023/10/12 | 15,325 | 15,635 | 15,280 | 15,590 | +195 | +1.3% | 1,077,100 |
2023/10/11 | 15,210 | 15,530 | 15,185 | 15,395 | +290 | +1.9% | 1,312,300 |
2023/10/10 | 14,985 | 15,225 | 14,900 | 15,105 | +165 | +1.1% | 1,641,000 |
2023/10/06 | 14,995 | 15,210 | 14,900 | 14,940 | -195 | -1.3% | 1,008,900 |
2023/10/05 | 14,900 | 15,190 | 14,730 | 15,135 | +230 | +1.5% | 992,900 |
2023/10/04 | 14,820 | 15,080 | 14,770 | 14,905 | -60 | -0.4% | 1,073,200 |
2023/10/03 | 15,160 | 15,160 | 14,900 | 14,965 | -195 | -1.3% | 987,800 |
2023/10/02 | 15,400 | 15,570 | 15,135 | 15,160 | -165 | -1.1% | 957,500 |
2023/09/29 | 15,485 | 15,485 | 15,235 | 15,325 | +145 | +1% | 1,431,800 |
2023/09/28 | 15,350 | 15,350 | 15,015 | 15,180 | -225 | -1.5% | 1,156,300 |
2023/09/27 | 15,065 | 15,420 | 15,015 | 15,405 | +120 | +0.8% | 1,049,700 |
2023/09/26 | 15,465 | 15,510 | 15,235 | 15,285 | -135 | -0.9% | 743,500 |
2023/09/25 | 15,490 | 15,640 | 15,410 | 15,420 | -85 | -0.5% | 1,041,800 |
2023/09/22 | 15,360 | 15,715 | 15,360 | 15,505 | +175 | +1.1% | 1,316,100 |
2023/09/21 | 15,625 | 15,625 | 15,225 | 15,330 | -505 | -3.2% | 1,274,600 |
2023/09/20 | 15,935 | 16,015 | 15,815 | 15,835 | -260 | -1.6% | 1,131,000 |
2023/09/19 | 16,620 | 16,735 | 16,035 | 16,095 | -625 | -3.7% | 1,342,500 |
2023/09/15 | 16,365 | 16,805 | 16,320 | 16,720 | +360 | +2.2% | 1,542,000 |
2023/09/14 | 16,190 | 16,470 | 16,175 | 16,360 | +330 | +2.1% | 1,070,800 |
2023/09/13 | 16,220 | 16,290 | 15,910 | 16,030 | -360 | -2.2% | 916,100 |
2023/09/12 | 16,195 | 16,395 | 16,070 | 16,390 | +310 | +1.9% | 833,700 |
2023/09/11 | 16,070 | 16,240 | 16,025 | 16,080 | +20 | +0.1% | 696,400 |
2023/09/08 | 15,990 | 16,180 | 15,955 | 16,060 | -45 | -0.3% | 1,122,500 |
2023/09/07 | 16,480 | 16,515 | 16,065 | 16,105 | -525 | -3.2% | 1,135,300 |
2023/09/06 | 16,805 | 16,875 | 16,565 | 16,630 | -175 | -1% | 786,200 |
2023/09/05 | 16,550 | 16,805 | 16,495 | 16,805 | +365 | +2.2% | 1,149,000 |
2023/09/04 | 16,390 | 16,485 | 16,240 | 16,440 | +205 | +1.3% | 818,200 |
2023/09/01 | 16,105 | 16,455 | 16,030 | 16,235 | +80 | +0.5% | 871,600 |
251~
300
件表示中 / 3585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 | 1,947,500円 | +13.3% | +1.5% | 0.56% | 35.66倍 | 7.04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 | 306,000円 | +9.6% | +18.6% | 0.85% | 36.39倍 | 3.44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 | 246,500円 | +7.8% | +374.1% | 0.81% | 23.14倍 | 3.98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 | 428,500円 | +5.5% | +0.1% | 1.45% | 21.72倍 | 2.57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 | 261,500円 | +8.6% | +16.2% | 0.93% | 37.78倍 | 4.69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