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 |
---|---|---|---|---|---|---|---|
2010/09/27 | 2,070 | 2,103 | 2,056 | 2,098 | +37 | +1.8% | 1,596,700 |
2010/09/24 | 2,051 | 2,101 | 2,038 | 2,061 | -40 | -1.9% | 2,850,700 |
2010/09/22 | 2,084 | 2,120 | 2,073 | 2,101 | +30 | +1.4% | 2,953,600 |
2010/09/21 | 2,135 | 2,155 | 2,051 | 2,071 | -32 | -1.5% | 4,143,300 |
2010/09/17 | 2,117 | 2,130 | 2,091 | 2,103 | -3 | -0.1% | 4,122,000 |
2010/09/16 | 2,095 | 2,108 | 2,067 | 2,106 | +32 | +1.5% | 3,231,700 |
2010/09/15 | 2,001 | 2,100 | 2,001 | 2,074 | +65 | +3.2% | 3,505,900 |
2010/09/14 | 1,999 | 2,012 | 1,993 | 2,009 | +11 | +0.6% | 1,801,300 |
2010/09/13 | 1,998 | 2,008 | 1,978 | 1,998 | +23 | +1.2% | 1,401,000 |
2010/09/10 | 1,967 | 1,993 | 1,957 | 1,975 | +48 | +2.5% | 1,815,200 |
2010/09/09 | 1,935 | 1,942 | 1,909 | 1,927 | +12 | +0.6% | 887,700 |
2010/09/08 | 1,911 | 1,926 | 1,893 | 1,915 | -36 | -1.8% | 1,170,300 |
2010/09/07 | 1,956 | 1,976 | 1,931 | 1,951 | -23 | -1.2% | 677,500 |
2010/09/06 | 1,941 | 1,974 | 1,935 | 1,974 | +44 | +2.3% | 756,200 |
2010/09/03 | 1,931 | 1,950 | 1,914 | 1,930 | +2 | +0.1% | 967,400 |
2010/09/02 | 1,920 | 1,930 | 1,890 | 1,928 | +51 | +2.7% | 1,765,500 |
2010/09/01 | 1,841 | 1,878 | 1,830 | 1,877 | +25 | +1.3% | 1,545,700 |
2010/08/31 | 1,870 | 1,871 | 1,840 | 1,852 | -52 | -2.7% | 1,574,300 |
2010/08/30 | 1,911 | 1,939 | 1,892 | 1,904 | +22 | +1.2% | 1,258,700 |
2010/08/27 | 1,805 | 1,892 | 1,805 | 1,882 | +52 | +2.8% | 1,368,100 |
2010/08/26 | 1,820 | 1,830 | 1,800 | 1,830 | +9 | +0.5% | 2,130,300 |
2010/08/25 | 1,818 | 1,829 | 1,802 | 1,821 | -36 | -1.9% | 1,405,100 |
2010/08/24 | 1,845 | 1,867 | 1,824 | 1,857 | -13 | -0.7% | 1,761,500 |
2010/08/23 | 1,901 | 1,906 | 1,853 | 1,870 | -69 | -3.6% | 1,547,000 |
2010/08/20 | 1,899 | 1,948 | 1,890 | 1,939 | +13 | +0.7% | 2,114,200 |
2010/08/19 | 1,876 | 1,926 | 1,873 | 1,926 | +63 | +3.4% | 1,999,900 |
2010/08/18 | 1,868 | 1,882 | 1,841 | 1,863 | +19 | +1% | 1,257,000 |
2010/08/17 | 1,840 | 1,854 | 1,828 | 1,844 | -14 | -0.8% | 1,398,300 |
2010/08/16 | 1,862 | 1,865 | 1,834 | 1,858 | -36 | -1.9% | 1,853,400 |
2010/08/13 | 1,885 | 1,897 | 1,873 | 1,894 | -6 | -0.3% | 1,951,200 |
2010/08/12 | 1,891 | 1,900 | 1,856 | 1,900 | -41 | -2.1% | 2,883,900 |
2010/08/11 | 1,960 | 1,962 | 1,930 | 1,941 | -48 | -2.4% | 1,135,800 |
2010/08/10 | 2,011 | 2,019 | 1,980 | 1,989 | -19 | -0.9% | 1,399,800 |
2010/08/09 | 2,005 | 2,020 | 1,998 | 2,008 | -32 | -1.6% | 785,300 |
2010/08/06 | 2,010 | 2,046 | 2,000 | 2,040 | +10 | +0.5% | 895,700 |
2010/08/05 | 2,045 | 2,057 | 2,002 | 2,030 | +30 | +1.5% | 1,444,600 |
2010/08/04 | 2,078 | 2,078 | 1,986 | 2,000 | -84 | -4% | 2,182,500 |
2010/08/03 | 2,082 | 2,107 | 2,059 | 2,084 | +46 | +2.3% | 2,074,900 |
2010/08/02 | 2,040 | 2,066 | 2,027 | 2,038 | -18 | -0.9% | 996,500 |
2010/07/30 | 2,062 | 2,067 | 2,033 | 2,056 | -11 | -0.5% | 1,504,000 |
2010/07/29 | 2,039 | 2,077 | 2,031 | 2,067 | +3 | +0.1% | 1,781,100 |
2010/07/28 | 2,021 | 2,069 | 2,011 | 2,064 | +95 | +4.8% | 1,657,000 |
2010/07/27 | 1,978 | 2,005 | 1,961 | 1,969 | -28 | -1.4% | 1,022,300 |
2010/07/26 | 1,974 | 2,007 | 1,968 | 1,997 | +63 | +3.3% | 1,793,100 |
2010/07/23 | 1,930 | 1,945 | 1,919 | 1,934 | +44 | +2.3% | 1,890,000 |
2010/07/22 | 1,918 | 1,918 | 1,883 | 1,890 | -52 | -2.7% | 1,692,600 |
2010/07/21 | 1,974 | 1,988 | 1,932 | 1,942 | -23 | -1.2% | 1,117,200 |
2010/07/20 | 1,953 | 1,977 | 1,945 | 1,965 | -30 | -1.5% | 1,467,200 |
2010/07/16 | 2,018 | 2,039 | 1,989 | 1,995 | -48 | -2.3% | 971,000 |
2010/07/15 | 2,096 | 2,150 | 2,037 | 2,043 | -48 | -2.3% | 2,066,400 |
3451~
3500
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 | 2,068,000円 | +13.3% | +1.5% | 0.53% | 37.87倍 | 7.43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 | 290,000円 | +6.3% | +17.2% | 0.90% | 35.28倍 | 3.24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 | 269,100円 | +7.8% | +374.1% | 0.74% | 25.45倍 | 4.06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 | 451,700円 | +2.6% | +0.1% | 1.37% | 22.90倍 | 2.70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 | 181,400円 | +4.6% | -6.3% | 3.03% | 20.96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
該当銘柄がありません
チャート関連のコラム