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 |
---|---|---|---|---|---|---|---|
2023/08/14 | 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 |
2023/06/20 | 17,205 | 17,300 | 17,035 | 17,300 | -155 | -0.9% | 1,365,100 |
2023/06/19 | 17,500 | 17,620 | 17,340 | 17,455 | -55 | -0.3% | 927,200 |
2023/06/16 | 18,000 | 18,020 | 17,405 | 17,510 | -435 | -2.4% | 1,878,200 |
2023/06/15 | 17,925 | 18,090 | 17,900 | 17,945 | +25 | +0.1% | 880,400 |
2023/06/14 | 17,575 | 17,945 | 17,535 | 17,920 | +135 | +0.8% | 1,260,800 |
2023/06/13 | 17,650 | 17,820 | 17,445 | 17,785 | +350 | +2% | 1,145,900 |
2023/06/12 | 17,160 | 17,500 | 17,135 | 17,435 | +320 | +1.9% | 869,300 |
2023/06/09 | 17,065 | 17,185 | 16,945 | 17,115 | +70 | +0.4% | 2,281,100 |
2023/06/08 | 17,240 | 17,450 | 16,970 | 17,045 | -690 | -3.9% | 2,251,200 |
2023/06/07 | 18,295 | 18,310 | 17,660 | 17,735 | -510 | -2.8% | 1,769,100 |
2023/06/06 | 18,025 | 18,295 | 18,000 | 18,245 | -75 | -0.4% | 1,249,600 |
2023/06/05 | 18,195 | 18,350 | 18,020 | 18,320 | +330 | +1.8% | 1,208,400 |
2023/06/02 | 17,995 | 18,125 | 17,910 | 17,990 | +145 | +0.8% | 1,325,800 |
301~
350
件表示中 / 3572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 | 2,048,500円 | +13.3% | +1.5% | 0.54% | 37.51倍 | 7.40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 | 288,600円 | +6.3% | +17.2% | 0.90% | 35.10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 | 266,400円 | +7.8% | +374.1% | 0.75% | 25.19倍 | 4.03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 | 447,700円 | +2.6% | +0.1% | 1.38% | 22.70倍 | 2.67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 | 243,300円 | +8.6% | +16.2% | 1.00% | 35.15倍 | 4.37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