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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 16,105 | 16,190 | 16,015 | 16,155 | +30 | +0.2% | 1,053,300 |
2023/08/30 | 16,170 | 16,375 | 16,115 | 16,125 | +195 | +1.2% | 895,000 |
2023/08/29 | 15,945 | 16,000 | 15,815 | 15,930 | -10 | -0.1% | 710,500 |
2023/08/28 | 15,900 | 15,995 | 15,720 | 15,940 | +240 | +1.5% | 710,900 |
2023/08/25 | 15,785 | 16,020 | 15,665 | 15,700 | -325 | -2% | 708,900 |
2023/08/24 | 16,090 | 16,120 | 15,935 | 16,025 | +140 | +0.9% | 1,138,400 |
2023/08/23 | 16,020 | 16,020 | 15,775 | 15,885 | -175 | -1.1% | 1,104,300 |
2023/08/22 | 16,055 | 16,125 | 15,955 | 16,060 | +335 | +2.1% | 878,000 |
2023/08/21 | 15,520 | 15,850 | 15,520 | 15,725 | +260 | +1.7% | 918,600 |
2023/08/18 | 15,315 | 15,610 | 15,180 | 15,465 | +25 | +0.2% | 972,500 |
2023/08/17 | 15,810 | 15,865 | 15,270 | 15,440 | -580 | -3.6% | 1,288,400 |
2023/08/16 | 16,105 | 16,185 | 15,990 | 16,020 | -245 | -1.5% | 709,400 |
2023/08/15 | 16,325 | 16,425 | 16,260 | 16,265 | +130 | +0.8% | 636,700 |
2023/08/14 | 16,520 | 16,690 | 16,110 | 16,135 | -250 | -1.5% | 919,600 |
2023/08/10 | 16,300 | 16,410 | 16,185 | 16,385 | -90 | -0.5% | 805,400 |
2023/08/09 | 16,520 | 16,590 | 16,430 | 16,475 | -45 | -0.3% | 729,300 |
2023/08/08 | 16,810 | 16,845 | 16,460 | 16,520 | -190 | -1.1% | 914,200 |
2023/08/07 | 16,270 | 16,755 | 16,215 | 16,710 | +440 | +2.7% | 899,100 |
2023/08/04 | 16,255 | 16,410 | 16,115 | 16,270 | +15 | +0.1% | 975,300 |
2023/08/03 | 16,155 | 16,545 | 16,130 | 16,255 | +85 | +0.5% | 1,592,000 |
2023/08/02 | 16,595 | 16,610 | 16,165 | 16,170 | -680 | -4% | 1,479,600 |
2023/08/01 | 16,910 | 17,145 | 16,560 | 16,850 | +320 | +1.9% | 2,317,100 |
2023/07/31 | 16,210 | 16,540 | 15,840 | 16,530 | +615 | +3.9% | 2,174,500 |
2023/07/28 | 15,600 | 15,950 | 15,510 | 15,915 | +20 | +0.1% | 1,315,700 |
2023/07/27 | 15,810 | 15,925 | 15,705 | 15,895 | +30 | +0.2% | 687,800 |
2023/07/26 | 15,890 | 15,965 | 15,810 | 15,865 | +20 | +0.1% | 653,200 |
2023/07/25 | 15,710 | 15,880 | 15,685 | 15,845 | -25 | -0.2% | 718,100 |
2023/07/24 | 15,995 | 16,005 | 15,810 | 15,870 | +165 | +1.1% | 604,000 |
2023/07/21 | 15,525 | 15,910 | 15,525 | 15,705 | +45 | +0.3% | 1,330,800 |
2023/07/20 | 16,200 | 16,235 | 15,645 | 15,660 | -690 | -4.2% | 1,299,700 |
2023/07/19 | 16,480 | 16,615 | 16,295 | 16,350 | +45 | +0.3% | 860,700 |
2023/07/18 | 16,540 | 16,635 | 16,180 | 16,305 | -135 | -0.8% | 938,000 |
2023/07/14 | 16,450 | 16,605 | 16,170 | 16,440 | +70 | +0.4% | 1,178,700 |
2023/07/13 | 16,215 | 16,440 | 16,085 | 16,370 | +335 | +2.1% | 689,000 |
2023/07/12 | 16,170 | 16,240 | 15,955 | 16,035 | -130 | -0.8% | 694,900 |
2023/07/11 | 16,220 | 16,305 | 16,130 | 16,165 | +140 | +0.9% | 677,500 |
2023/07/10 | 16,190 | 16,235 | 15,970 | 16,025 | -290 | -1.8% | 946,400 |
2023/07/07 | 16,225 | 16,495 | 16,055 | 16,315 | +45 | +0.3% | 1,332,900 |
2023/07/06 | 16,585 | 16,670 | 16,260 | 16,270 | -520 | -3.1% | 1,302,200 |
2023/07/05 | 17,040 | 17,085 | 16,735 | 16,790 | -495 | -2.9% | 1,064,100 |
2023/07/04 | 17,040 | 17,360 | 17,040 | 17,285 | -20 | -0.1% | 922,600 |
2023/07/03 | 17,125 | 17,365 | 17,125 | 17,305 | +230 | +1.3% | 811,200 |
2023/06/30 | 16,715 | 17,150 | 16,680 | 17,075 | +185 | +1.1% | 1,404,300 |
2023/06/29 | 17,030 | 17,085 | 16,810 | 16,890 | +90 | +0.5% | 1,375,300 |
2023/06/28 | 16,655 | 16,800 | 16,420 | 16,800 | +280 | +1.7% | 1,125,800 |
2023/06/27 | 16,480 | 16,680 | 16,385 | 16,520 | -195 | -1.2% | 795,800 |
2023/06/26 | 16,660 | 16,805 | 16,535 | 16,715 | -90 | -0.5% | 768,300 |
2023/06/23 | 17,180 | 17,225 | 16,655 | 16,805 | -215 | -1.3% | 1,028,700 |
2023/06/22 | 17,005 | 17,170 | 16,920 | 17,020 | -200 | -1.2% | 1,212,600 |
2023/06/21 | 16,960 | 17,255 | 16,955 | 17,220 | -80 | -0.5% | 1,369,400 |
301~
350
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 | 1,945,500円 | +13.3% | +1.5% | 0.57% | 35.62倍 | 7.03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 | 306,700円 | +9.6% | +18.6% | 0.85% | 36.47倍 | 3.45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 | 247,000円 | +7.8% | +374.1% | 0.81% | 23.18倍 | 3.99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 | 428,800円 | +5.5% | +0.1% | 1.45% | 21.74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 | 261,800円 | +8.6% | +16.2% | 0.93% | 37.83倍 | 4.70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