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 |
---|---|---|---|---|---|---|---|
2012/03/23 | 1,881 | 1,889 | 1,868 | 1,887 | +7 | +0.4% | 1,614,400 |
2012/03/22 | 1,869 | 1,889 | 1,866 | 1,880 | +8 | +0.4% | 1,114,300 |
2012/03/21 | 1,891 | 1,891 | 1,862 | 1,872 | -19 | -1% | 1,254,700 |
2012/03/19 | 1,905 | 1,918 | 1,888 | 1,891 | -3 | -0.2% | 917,900 |
2012/03/16 | 1,892 | 1,902 | 1,885 | 1,894 | +12 | +0.6% | 1,493,300 |
2012/03/15 | 1,861 | 1,887 | 1,855 | 1,882 | +24 | +1.3% | 1,608,600 |
2012/03/14 | 1,877 | 1,878 | 1,852 | 1,858 | +18 | +1% | 1,225,100 |
2012/03/13 | 1,853 | 1,858 | 1,838 | 1,840 | -11 | -0.6% | 1,502,500 |
2012/03/12 | 1,875 | 1,876 | 1,850 | 1,851 | +2 | +0.1% | 1,218,300 |
2012/03/09 | 1,858 | 1,874 | 1,847 | 1,849 | -2 | -0.1% | 2,386,800 |
2012/03/08 | 1,855 | 1,864 | 1,843 | 1,851 | +18 | +1% | 943,200 |
2012/03/07 | 1,809 | 1,837 | 1,800 | 1,833 | +13 | +0.7% | 1,428,500 |
2012/03/06 | 1,842 | 1,854 | 1,817 | 1,820 | -18 | -1% | 2,050,300 |
2012/03/05 | 1,834 | 1,844 | 1,833 | 1,838 | -6 | -0.3% | 1,146,700 |
2012/03/02 | 1,865 | 1,884 | 1,837 | 1,844 | -25 | -1.3% | 2,236,600 |
2012/03/01 | 1,896 | 1,910 | 1,859 | 1,869 | -23 | -1.2% | 1,474,600 |
2012/02/29 | 1,898 | 1,924 | 1,886 | 1,892 | +3 | +0.2% | 1,905,500 |
2012/02/28 | 1,859 | 1,895 | 1,855 | 1,889 | +12 | +0.6% | 1,284,100 |
2012/02/27 | 1,882 | 1,890 | 1,864 | 1,877 | +3 | +0.2% | 1,493,600 |
2012/02/24 | 1,862 | 1,880 | 1,831 | 1,874 | +3 | +0.2% | 2,492,200 |
2012/02/23 | 1,879 | 1,888 | 1,865 | 1,871 | +5 | +0.3% | 1,372,000 |
2012/02/22 | 1,869 | 1,876 | 1,854 | 1,866 | +14 | +0.8% | 1,067,400 |
2012/02/21 | 1,848 | 1,867 | 1,841 | 1,852 | ±0 | ±0% | 1,299,800 |
2012/02/20 | 1,877 | 1,880 | 1,849 | 1,852 | +5 | +0.3% | 1,510,700 |
2012/02/17 | 1,856 | 1,884 | 1,842 | 1,847 | +19 | +1% | 2,130,300 |
2012/02/16 | 1,829 | 1,836 | 1,801 | 1,828 | -18 | -1% | 917,700 |
2012/02/15 | 1,802 | 1,849 | 1,801 | 1,846 | +48 | +2.7% | 1,693,300 |
2012/02/14 | 1,789 | 1,805 | 1,782 | 1,798 | +9 | +0.5% | 956,500 |
2012/02/13 | 1,782 | 1,798 | 1,777 | 1,789 | +7 | +0.4% | 1,221,900 |
2012/02/10 | 1,785 | 1,790 | 1,776 | 1,782 | +5 | +0.3% | 1,625,400 |
2012/02/09 | 1,779 | 1,788 | 1,765 | 1,777 | -6 | -0.3% | 2,014,100 |
2012/02/08 | 1,745 | 1,783 | 1,744 | 1,783 | +78 | +4.6% | 3,978,400 |
2012/02/07 | 1,690 | 1,708 | 1,682 | 1,705 | +23 | +1.4% | 1,234,200 |
2012/02/06 | 1,681 | 1,688 | 1,669 | 1,682 | +21 | +1.3% | 1,425,400 |
2012/02/03 | 1,655 | 1,668 | 1,646 | 1,661 | -1 | -0.1% | 1,392,700 |
2012/02/02 | 1,663 | 1,674 | 1,646 | 1,662 | +17 | +1% | 1,363,700 |
2012/02/01 | 1,611 | 1,655 | 1,611 | 1,645 | +29 | +1.8% | 1,481,800 |
2012/01/31 | 1,636 | 1,638 | 1,604 | 1,616 | -29 | -1.8% | 2,303,800 |
2012/01/30 | 1,650 | 1,661 | 1,641 | 1,645 | -19 | -1.1% | 971,700 |
2012/01/27 | 1,666 | 1,675 | 1,653 | 1,664 | -8 | -0.5% | 939,200 |
2012/01/26 | 1,690 | 1,692 | 1,665 | 1,672 | -21 | -1.2% | 790,000 |
2012/01/25 | 1,664 | 1,694 | 1,661 | 1,693 | +49 | +3% | 1,446,700 |
2012/01/24 | 1,654 | 1,662 | 1,641 | 1,644 | -13 | -0.8% | 918,500 |
2012/01/23 | 1,666 | 1,669 | 1,650 | 1,657 | -16 | -1% | 1,178,200 |
2012/01/20 | 1,680 | 1,688 | 1,653 | 1,673 | +16 | +1% | 1,298,700 |
2012/01/19 | 1,639 | 1,659 | 1,637 | 1,657 | +25 | +1.5% | 1,388,100 |
2012/01/18 | 1,612 | 1,649 | 1,606 | 1,632 | +21 | +1.3% | 1,335,000 |
2012/01/17 | 1,601 | 1,612 | 1,597 | 1,611 | +4 | +0.2% | 1,327,900 |
2012/01/16 | 1,630 | 1,630 | 1,602 | 1,607 | -30 | -1.8% | 959,800 |
2012/01/13 | 1,640 | 1,649 | 1,628 | 1,637 | +4 | +0.2% | 853,800 |
3101~
3150
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