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 |
---|---|---|---|---|---|---|---|
2012/10/29 | 1,636 | 1,638 | 1,620 | 1,628 | +3 | +0.2% | 1,488,000 |
2012/10/26 | 1,673 | 1,678 | 1,623 | 1,625 | -58 | -3.4% | 3,460,700 |
2012/10/25 | 1,655 | 1,699 | 1,653 | 1,683 | +32 | +1.9% | 2,357,600 |
2012/10/24 | 1,646 | 1,664 | 1,641 | 1,651 | +11 | +0.7% | 1,610,500 |
2012/10/23 | 1,663 | 1,666 | 1,630 | 1,640 | -25 | -1.5% | 2,053,900 |
2012/10/22 | 1,666 | 1,671 | 1,649 | 1,665 | -12 | -0.7% | 1,434,400 |
2012/10/19 | 1,656 | 1,684 | 1,655 | 1,677 | +11 | +0.7% | 1,133,000 |
2012/10/18 | 1,672 | 1,672 | 1,653 | 1,666 | +8 | +0.5% | 1,472,200 |
2012/10/17 | 1,690 | 1,693 | 1,655 | 1,658 | -15 | -0.9% | 1,439,900 |
2012/10/16 | 1,651 | 1,674 | 1,644 | 1,673 | +34 | +2.1% | 909,900 |
2012/10/15 | 1,621 | 1,644 | 1,611 | 1,639 | +4 | +0.2% | 1,297,000 |
2012/10/12 | 1,635 | 1,655 | 1,623 | 1,635 | -11 | -0.7% | 1,292,700 |
2012/10/11 | 1,638 | 1,657 | 1,632 | 1,646 | -2 | -0.1% | 1,148,600 |
2012/10/10 | 1,636 | 1,657 | 1,631 | 1,648 | -25 | -1.5% | 1,598,000 |
2012/10/09 | 1,693 | 1,702 | 1,671 | 1,673 | -39 | -2.3% | 2,250,200 |
2012/10/05 | 1,724 | 1,736 | 1,711 | 1,712 | +5 | +0.3% | 1,285,700 |
2012/10/04 | 1,698 | 1,725 | 1,695 | 1,707 | +6 | +0.4% | 1,136,800 |
2012/10/03 | 1,701 | 1,705 | 1,689 | 1,701 | -15 | -0.9% | 1,549,100 |
2012/10/02 | 1,739 | 1,745 | 1,711 | 1,716 | -8 | -0.5% | 1,237,200 |
2012/10/01 | 1,724 | 1,735 | 1,706 | 1,724 | +9 | +0.5% | 1,363,300 |
2012/09/28 | 1,768 | 1,769 | 1,714 | 1,715 | -52 | -2.9% | 2,405,300 |
2012/09/27 | 1,741 | 1,768 | 1,719 | 1,767 | +5 | +0.3% | 1,426,500 |
2012/09/26 | 1,770 | 1,784 | 1,758 | 1,762 | -45 | -2.5% | 2,026,300 |
2012/09/25 | 1,808 | 1,812 | 1,792 | 1,807 | +7 | +0.4% | 1,233,500 |
2012/09/24 | 1,804 | 1,810 | 1,790 | 1,800 | +2 | +0.1% | 1,139,300 |
2012/09/21 | 1,801 | 1,813 | 1,795 | 1,798 | +11 | +0.6% | 1,392,600 |
2012/09/20 | 1,813 | 1,825 | 1,785 | 1,787 | -40 | -2.2% | 1,938,300 |
2012/09/19 | 1,834 | 1,840 | 1,811 | 1,827 | -4 | -0.2% | 1,035,600 |
2012/09/18 | 1,801 | 1,832 | 1,800 | 1,831 | +48 | +2.7% | 2,034,100 |
2012/09/14 | 1,766 | 1,800 | 1,760 | 1,783 | +28 | +1.6% | 2,014,400 |
2012/09/13 | 1,754 | 1,782 | 1,746 | 1,755 | -5 | -0.3% | 1,403,600 |
2012/09/12 | 1,738 | 1,774 | 1,733 | 1,760 | +23 | +1.3% | 1,145,500 |
2012/09/11 | 1,724 | 1,741 | 1,721 | 1,737 | +9 | +0.5% | 1,069,900 |
2012/09/10 | 1,720 | 1,730 | 1,711 | 1,728 | +22 | +1.3% | 1,177,300 |
2012/09/07 | 1,737 | 1,737 | 1,672 | 1,706 | -2 | -0.1% | 2,727,400 |
2012/09/06 | 1,723 | 1,732 | 1,699 | 1,708 | -18 | -1% | 1,527,400 |
2012/09/05 | 1,738 | 1,748 | 1,726 | 1,726 | -28 | -1.6% | 986,000 |
2012/09/04 | 1,746 | 1,757 | 1,732 | 1,754 | -3 | -0.2% | 1,014,200 |
2012/09/03 | 1,761 | 1,787 | 1,754 | 1,757 | -9 | -0.5% | 720,000 |
2012/08/31 | 1,776 | 1,807 | 1,766 | 1,766 | -34 | -1.9% | 969,200 |
2012/08/30 | 1,809 | 1,810 | 1,796 | 1,800 | -9 | -0.5% | 467,300 |
2012/08/29 | 1,806 | 1,821 | 1,797 | 1,809 | -1 | -0.1% | 621,400 |
2012/08/28 | 1,832 | 1,839 | 1,801 | 1,810 | -4 | -0.2% | 1,067,800 |
2012/08/27 | 1,842 | 1,843 | 1,812 | 1,814 | -11 | -0.6% | 751,700 |
2012/08/24 | 1,804 | 1,826 | 1,802 | 1,825 | -15 | -0.8% | 749,900 |
2012/08/23 | 1,840 | 1,845 | 1,825 | 1,840 | -3 | -0.2% | 895,900 |
2012/08/22 | 1,840 | 1,857 | 1,836 | 1,843 | +1 | +0.1% | 537,800 |
2012/08/21 | 1,848 | 1,856 | 1,837 | 1,842 | +7 | +0.4% | 845,100 |
2012/08/20 | 1,853 | 1,857 | 1,828 | 1,835 | +1 | +0.1% | 617,700 |
2012/08/17 | 1,813 | 1,837 | 1,808 | 1,834 | +12 | +0.7% | 1,188,700 |
2951~
3000
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