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 |
---|---|---|---|---|---|---|---|
2012/10/05 | 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 |
2012/08/16 | 1,810 | 1,828 | 1,809 | 1,822 | +12 | +0.7% | 932,300 |
2012/08/15 | 1,811 | 1,819 | 1,800 | 1,810 | +3 | +0.2% | 980,100 |
2012/08/14 | 1,790 | 1,808 | 1,781 | 1,807 | +38 | +2.1% | 1,264,500 |
2012/08/13 | 1,766 | 1,778 | 1,764 | 1,769 | +2 | +0.1% | 478,800 |
2012/08/10 | 1,778 | 1,786 | 1,756 | 1,767 | -10 | -0.6% | 911,700 |
2012/08/09 | 1,760 | 1,777 | 1,732 | 1,777 | +40 | +2.3% | 1,522,100 |
2012/08/08 | 1,735 | 1,760 | 1,728 | 1,737 | +32 | +1.9% | 1,952,600 |
2012/08/07 | 1,740 | 1,740 | 1,667 | 1,705 | -65 | -3.7% | 2,986,500 |
2012/08/06 | 1,800 | 1,814 | 1,769 | 1,770 | +15 | +0.9% | 2,110,900 |
2012/08/03 | 1,726 | 1,761 | 1,722 | 1,755 | -6 | -0.3% | 981,200 |
2012/08/02 | 1,764 | 1,779 | 1,751 | 1,761 | +14 | +0.8% | 1,200,200 |
2012/08/01 | 1,727 | 1,751 | 1,725 | 1,747 | +1 | +0.1% | 736,300 |
2012/07/31 | 1,712 | 1,754 | 1,709 | 1,746 | +38 | +2.2% | 1,300,500 |
2012/07/30 | 1,721 | 1,723 | 1,699 | 1,708 | +17 | +1% | 864,500 |
2012/07/27 | 1,673 | 1,698 | 1,673 | 1,691 | +29 | +1.7% | 1,266,100 |
2951~
3000
件表示中 / 3571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 | 2,049,500円 | +13.3% | +1.5% | 0.54% | 37.53倍 | 7.37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 | 288,800円 | +6.3% | +17.2% | 0.90% | 35.13倍 | 3.23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 | 267,900円 | +7.8% | +374.1% | 0.75% | 25.33倍 | 4.04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 | 449,900円 | +2.6% | +0.1% | 1.38% | 22.81倍 | 2.69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 |
ニコン | 180,300円 | +4.6% | -6.3% | 3.05% | 20.83倍 | 0.92倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
市場注目の銘柄
チャート関連のコラム