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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/17 | 14,100 | 14,395 | 14,020 | 14,300 | +560 | +4.1% | 1,807,900 |
2023/03/16 | 13,330 | 13,825 | 13,285 | 13,740 | +110 | +0.8% | 1,147,000 |
2023/03/15 | 13,810 | 13,830 | 13,525 | 13,630 | +50 | +0.4% | 1,013,600 |
2023/03/14 | 13,875 | 13,920 | 13,510 | 13,580 | -545 | -3.9% | 1,432,000 |
2023/03/13 | 14,175 | 14,230 | 13,975 | 14,125 | -120 | -0.8% | 1,003,400 |
2023/03/10 | 13,970 | 14,290 | 13,950 | 14,245 | -25 | -0.2% | 1,528,500 |
2023/03/09 | 14,400 | 14,525 | 14,210 | 14,270 | +265 | +1.9% | 1,224,500 |
2023/03/08 | 13,910 | 14,050 | 13,905 | 14,005 | -25 | -0.2% | 996,400 |
2023/03/07 | 13,890 | 14,205 | 13,890 | 14,030 | -70 | -0.5% | 1,245,000 |
2023/03/06 | 13,900 | 14,115 | 13,875 | 14,100 | +390 | +2.8% | 1,297,700 |
2023/03/03 | 13,630 | 13,835 | 13,355 | 13,710 | +575 | +4.4% | 2,234,100 |
2023/03/02 | 13,230 | 13,245 | 13,015 | 13,135 | -90 | -0.7% | 1,129,000 |
2023/03/01 | 13,370 | 13,430 | 13,190 | 13,225 | -245 | -1.8% | 1,175,000 |
2023/02/28 | 13,315 | 13,510 | 13,205 | 13,470 | +230 | +1.7% | 1,534,900 |
2023/02/27 | 13,200 | 13,265 | 13,085 | 13,240 | -90 | -0.7% | 608,000 |
2023/02/24 | 13,205 | 13,420 | 13,110 | 13,330 | +225 | +1.7% | 1,013,600 |
2023/02/22 | 13,110 | 13,205 | 13,055 | 13,105 | -205 | -1.5% | 961,600 |
2023/02/21 | 13,325 | 13,430 | 13,220 | 13,310 | -100 | -0.7% | 796,000 |
2023/02/20 | 13,360 | 13,490 | 13,305 | 13,410 | -60 | -0.4% | 768,200 |
2023/02/17 | 13,615 | 13,670 | 13,470 | 13,470 | -240 | -1.8% | 786,700 |
2023/02/16 | 13,755 | 13,855 | 13,685 | 13,710 | +60 | +0.4% | 832,000 |
2023/02/15 | 13,800 | 13,865 | 13,560 | 13,650 | -215 | -1.6% | 945,500 |
2023/02/14 | 13,925 | 14,045 | 13,760 | 13,865 | +165 | +1.2% | 808,000 |
2023/02/13 | 13,930 | 14,025 | 13,590 | 13,700 | -380 | -2.7% | 922,200 |
2023/02/10 | 13,980 | 14,255 | 13,900 | 14,080 | +5 | ±0% | 937,100 |
2023/02/09 | 14,000 | 14,180 | 14,000 | 14,075 | -45 | -0.3% | 755,800 |
2023/02/08 | 14,350 | 14,435 | 14,090 | 14,120 | -100 | -0.7% | 791,300 |
2023/02/07 | 14,305 | 14,485 | 14,215 | 14,220 | -15 | -0.1% | 628,800 |
2023/02/06 | 14,350 | 14,490 | 14,185 | 14,235 | -10 | -0.1% | 1,008,300 |
2023/02/03 | 14,000 | 14,385 | 13,885 | 14,245 | +510 | +3.7% | 1,330,700 |
2023/02/02 | 13,785 | 13,850 | 13,570 | 13,735 | -50 | -0.4% | 1,460,000 |
2023/02/01 | 13,900 | 14,010 | 13,680 | 13,785 | -415 | -2.9% | 1,720,900 |
2023/01/31 | 14,550 | 14,740 | 14,030 | 14,200 | -335 | -2.3% | 2,217,300 |
2023/01/30 | 14,595 | 14,635 | 14,475 | 14,535 | +160 | +1.1% | 1,054,900 |
2023/01/27 | 14,510 | 14,565 | 14,280 | 14,375 | -190 | -1.3% | 1,046,800 |
2023/01/26 | 14,470 | 14,625 | 14,445 | 14,565 | +215 | +1.5% | 1,149,300 |
401~
450
件表示中 / 3586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 | 1,937,500円 | +13.3% | +1.5% | 0.57% | 35.48倍 | 7.00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 | 307,300円 | +9.6% | +18.6% | 0.85% | 36.54倍 | 3.46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 | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71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