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 |
---|---|---|---|---|---|---|---|
2023/06/01 | 17,485 | 17,845 | 17,370 | 17,845 | +280 | +1.6% | 1,891,500 |
2023/05/31 | 17,400 | 17,710 | 17,350 | 17,565 | +230 | +1.3% | 6,164,700 |
2023/05/30 | 17,275 | 17,435 | 17,200 | 17,335 | +170 | +1% | 1,071,100 |
2023/05/29 | 17,350 | 17,440 | 17,075 | 17,165 | +210 | +1.2% | 1,318,900 |
2023/05/26 | 16,635 | 17,070 | 16,600 | 16,955 | +555 | +3.4% | 1,702,200 |
2023/05/25 | 16,110 | 16,515 | 16,090 | 16,400 | +260 | +1.6% | 1,323,600 |
2023/05/24 | 16,045 | 16,240 | 16,000 | 16,140 | -65 | -0.4% | 819,500 |
2023/05/23 | 16,220 | 16,435 | 16,110 | 16,205 | -45 | -0.3% | 1,130,600 |
2023/05/22 | 16,275 | 16,360 | 16,125 | 16,250 | -200 | -1.2% | 968,500 |
2023/05/19 | 16,540 | 17,035 | 16,335 | 16,450 | +80 | +0.5% | 1,044,100 |
2023/05/18 | 16,130 | 16,390 | 16,115 | 16,370 | +520 | +3.3% | 1,362,900 |
2023/05/17 | 15,830 | 15,975 | 15,800 | 15,850 | +50 | +0.3% | 1,046,800 |
2023/05/16 | 15,615 | 15,870 | 15,470 | 15,800 | +400 | +2.6% | 1,193,300 |
2023/05/15 | 15,450 | 15,485 | 15,270 | 15,400 | +100 | +0.7% | 701,600 |
2023/05/12 | 15,270 | 15,435 | 15,165 | 15,300 | +440 | +3% | 1,372,000 |
2023/05/11 | 14,985 | 15,010 | 14,770 | 14,860 | -80 | -0.5% | 715,100 |
2023/05/10 | 14,815 | 15,095 | 14,785 | 14,940 | -10 | -0.1% | 988,600 |
2023/05/09 | 14,815 | 14,975 | 14,525 | 14,950 | -115 | -0.8% | 1,804,400 |
2023/05/08 | 14,855 | 15,260 | 14,545 | 15,065 | +155 | +1% | 2,126,900 |
2023/05/02 | 14,445 | 14,925 | 14,445 | 14,910 | +410 | +2.8% | 1,140,100 |
2023/05/01 | 14,425 | 14,555 | 14,390 | 14,500 | +290 | +2% | 769,800 |
2023/04/28 | 14,200 | 14,290 | 14,050 | 14,210 | +120 | +0.9% | 1,129,200 |
2023/04/27 | 13,915 | 14,125 | 13,910 | 14,090 | -15 | -0.1% | 1,083,000 |
2023/04/26 | 14,015 | 14,120 | 13,905 | 14,105 | -10 | -0.1% | 957,800 |
2023/04/25 | 14,160 | 14,180 | 14,020 | 14,115 | +205 | +1.5% | 927,600 |
2023/04/24 | 13,925 | 13,985 | 13,805 | 13,910 | +20 | +0.1% | 810,100 |
2023/04/21 | 14,105 | 14,115 | 13,820 | 13,890 | -340 | -2.4% | 1,275,700 |
2023/04/20 | 14,115 | 14,340 | 14,040 | 14,230 | -15 | -0.1% | 843,400 |
2023/04/19 | 14,290 | 14,365 | 14,135 | 14,245 | -55 | -0.4% | 854,500 |
2023/04/18 | 14,450 | 14,460 | 14,295 | 14,300 | -75 | -0.5% | 830,800 |
2023/04/17 | 14,255 | 14,410 | 14,240 | 14,375 | -5 | ±0% | 622,800 |
2023/04/14 | 14,325 | 14,430 | 14,290 | 14,380 | +50 | +0.3% | 964,600 |
2023/04/13 | 14,245 | 14,440 | 14,185 | 14,330 | +110 | +0.8% | 949,400 |
2023/04/12 | 14,260 | 14,380 | 14,160 | 14,220 | -200 | -1.4% | 1,020,100 |
2023/04/11 | 14,290 | 14,495 | 14,285 | 14,420 | +270 | +1.9% | 896,400 |
2023/04/10 | 14,170 | 14,215 | 14,030 | 14,150 | +5 | ±0% | 592,600 |
2023/04/07 | 13,890 | 14,250 | 13,865 | 14,145 | +310 | +2.2% | 992,400 |
2023/04/06 | 14,200 | 14,245 | 13,785 | 13,835 | -555 | -3.9% | 1,421,100 |
2023/04/05 | 14,870 | 14,925 | 14,375 | 14,390 | -480 | -3.2% | 1,197,000 |
2023/04/04 | 14,635 | 14,900 | 14,635 | 14,870 | +110 | +0.7% | 1,005,200 |
2023/04/03 | 14,660 | 14,845 | 14,600 | 14,760 | +200 | +1.4% | 1,443,100 |
2023/03/31 | 14,370 | 14,585 | 14,310 | 14,560 | +415 | +2.9% | 1,662,000 |
2023/03/30 | 14,100 | 14,250 | 13,960 | 14,145 | +160 | +1.1% | 943,600 |
2023/03/29 | 13,960 | 14,040 | 13,790 | 13,985 | +25 | +0.2% | 1,484,200 |
2023/03/28 | 14,150 | 14,170 | 13,905 | 13,960 | +30 | +0.2% | 1,026,100 |
2023/03/27 | 13,995 | 14,040 | 13,775 | 13,930 | -190 | -1.3% | 894,500 |
2023/03/24 | 13,945 | 14,140 | 13,915 | 14,120 | +175 | +1.3% | 848,400 |
2023/03/23 | 13,785 | 14,055 | 13,765 | 13,945 | -95 | -0.7% | 1,056,000 |
2023/03/22 | 14,225 | 14,315 | 13,945 | 14,040 | -55 | -0.4% | 1,387,400 |
2023/03/20 | 14,150 | 14,350 | 14,090 | 14,095 | -205 | -1.4% | 1,389,700 |
351~
400
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