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 |
---|---|---|---|---|---|---|---|
2010/06/21 | 2,039 | 2,071 | 2,035 | 2,065 | +50 | +2.5% | 1,748,100 |
2010/06/18 | 2,073 | 2,078 | 2,012 | 2,015 | -67 | -3.2% | 3,545,600 |
2010/06/17 | 2,101 | 2,118 | 2,076 | 2,082 | -48 | -2.3% | 2,202,400 |
2010/06/16 | 2,148 | 2,149 | 2,113 | 2,130 | +32 | +1.5% | 1,084,500 |
2010/06/15 | 2,094 | 2,104 | 2,079 | 2,098 | -15 | -0.7% | 1,466,800 |
2010/06/14 | 2,108 | 2,136 | 2,094 | 2,113 | +17 | +0.8% | 1,377,700 |
2010/06/11 | 2,100 | 2,107 | 2,078 | 2,096 | +20 | +1% | 2,664,600 |
2010/06/10 | 2,093 | 2,094 | 2,053 | 2,076 | +11 | +0.5% | 2,417,100 |
2010/06/09 | 2,100 | 2,108 | 2,053 | 2,065 | -46 | -2.2% | 1,708,700 |
2010/06/08 | 2,100 | 2,127 | 2,086 | 2,111 | +4 | +0.2% | 1,363,800 |
2010/06/07 | 2,161 | 2,174 | 2,076 | 2,107 | -104 | -4.7% | 2,835,800 |
2010/06/04 | 2,195 | 2,233 | 2,192 | 2,211 | -7 | -0.3% | 2,437,800 |
2010/06/03 | 2,181 | 2,225 | 2,174 | 2,218 | +108 | +5.1% | 2,801,900 |
2010/06/02 | 2,115 | 2,153 | 2,087 | 2,110 | -24 | -1.1% | 2,047,100 |
2010/06/01 | 2,159 | 2,169 | 2,118 | 2,134 | +4 | +0.2% | 2,269,700 |
2010/05/31 | 2,155 | 2,174 | 2,126 | 2,130 | -46 | -2.1% | 3,135,900 |
2010/05/28 | 2,217 | 2,220 | 2,151 | 2,176 | +2 | +0.1% | 2,402,500 |
2010/05/27 | 2,104 | 2,174 | 2,104 | 2,174 | +54 | +2.5% | 2,629,100 |
2010/05/26 | 2,114 | 2,154 | 2,073 | 2,120 | +23 | +1.1% | 4,514,000 |
2010/05/25 | 2,152 | 2,152 | 2,083 | 2,097 | -80 | -3.7% | 2,018,800 |
2010/05/24 | 2,195 | 2,195 | 2,149 | 2,177 | -18 | -0.8% | 2,536,700 |
2010/05/21 | 2,208 | 2,229 | 2,143 | 2,195 | -47 | -2.1% | 3,097,400 |
2010/05/20 | 2,294 | 2,299 | 2,232 | 2,242 | -70 | -3% | 1,814,500 |
2010/05/19 | 2,283 | 2,319 | 2,272 | 2,312 | -6 | -0.3% | 919,800 |
2010/05/18 | 2,327 | 2,337 | 2,297 | 2,318 | -2 | -0.1% | 1,158,900 |
2010/05/17 | 2,331 | 2,354 | 2,301 | 2,320 | -53 | -2.2% | 1,550,900 |
2010/05/14 | 2,399 | 2,414 | 2,373 | 2,373 | -76 | -3.1% | 1,116,500 |
2010/05/13 | 2,444 | 2,455 | 2,410 | 2,449 | +55 | +2.3% | 1,175,800 |
2010/05/12 | 2,408 | 2,425 | 2,368 | 2,394 | -7 | -0.3% | 1,504,500 |
2010/05/11 | 2,434 | 2,460 | 2,398 | 2,401 | -43 | -1.8% | 1,921,700 |
2010/05/10 | 2,422 | 2,454 | 2,410 | 2,444 | +29 | +1.2% | 1,880,900 |
2010/05/07 | 2,452 | 2,477 | 2,400 | 2,415 | -87 | -3.5% | 2,145,100 |
2010/05/06 | 2,525 | 2,530 | 2,495 | 2,502 | -109 | -4.2% | 1,787,400 |
2010/04/30 | 2,609 | 2,612 | 2,582 | 2,611 | +52 | +2% | 1,348,800 |
2010/04/28 | 2,575 | 2,580 | 2,534 | 2,559 | -66 | -2.5% | 1,331,600 |
2010/04/27 | 2,580 | 2,625 | 2,577 | 2,625 | +35 | +1.4% | 1,359,200 |
2010/04/26 | 2,572 | 2,590 | 2,559 | 2,590 | +68 | +2.7% | 1,431,800 |
2010/04/23 | 2,488 | 2,522 | 2,462 | 2,522 | +35 | +1.4% | 1,307,800 |
2010/04/22 | 2,497 | 2,504 | 2,455 | 2,487 | -43 | -1.7% | 1,214,500 |
2010/04/21 | 2,499 | 2,534 | 2,480 | 2,530 | +63 | +2.6% | 1,368,700 |
2010/04/20 | 2,489 | 2,523 | 2,448 | 2,467 | -1 | ±0% | 1,711,400 |
2010/04/19 | 2,467 | 2,485 | 2,459 | 2,468 | -54 | -2.1% | 1,655,800 |
2010/04/16 | 2,551 | 2,562 | 2,519 | 2,522 | -52 | -2% | 902,900 |
2010/04/15 | 2,590 | 2,594 | 2,567 | 2,574 | +25 | +1% | 1,122,600 |
2010/04/14 | 2,535 | 2,564 | 2,527 | 2,549 | +29 | +1.2% | 1,201,700 |
2010/04/13 | 2,532 | 2,540 | 2,494 | 2,520 | -5 | -0.2% | 1,030,700 |
2010/04/12 | 2,558 | 2,558 | 2,523 | 2,525 | +16 | +0.6% | 782,400 |
2010/04/09 | 2,490 | 2,518 | 2,480 | 2,509 | -21 | -0.8% | 1,485,500 |
2010/04/08 | 2,552 | 2,576 | 2,520 | 2,530 | -48 | -1.9% | 1,167,800 |
2010/04/07 | 2,595 | 2,597 | 2,568 | 2,578 | +2 | +0.1% | 931,600 |
3401~
3450
件表示中 / 3454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 | 1,803,500円 | +4.5% | +0.5% | 0.61% | 38.08倍 | 7.14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 | 266,400円 | +10.5% | +20.5% | 0.83% | 37.67倍 | 3.14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 | 250,600円 | +9.1% | +376.9% | 0.80% | 24.14倍 | 3.86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 | 443,100円 | +2.6% | +0.1% | 1.40% | 22.52倍 | 2.65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 | 236,000円 | +11.4% | +13.1% | 0.70% | 43.11倍 | 4.64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