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 |
---|---|---|---|---|---|---|---|
2023/03/17 | 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 |
2023/01/25 | 14,015 | 14,470 | 14,010 | 14,350 | +150 | +1.1% | 977,600 |
2023/01/24 | 13,980 | 14,275 | 13,960 | 14,200 | +520 | +3.8% | 1,135,800 |
2023/01/23 | 13,730 | 13,830 | 13,610 | 13,680 | +180 | +1.3% | 784,100 |
2023/01/20 | 13,400 | 13,515 | 13,365 | 13,500 | -20 | -0.1% | 908,400 |
2023/01/19 | 13,330 | 13,570 | 13,205 | 13,520 | +5 | ±0% | 790,000 |
2023/01/18 | 13,230 | 13,530 | 13,115 | 13,515 | +450 | +3.4% | 777,000 |
2023/01/17 | 12,990 | 13,180 | 12,985 | 13,065 | -45 | -0.3% | 700,700 |
2023/01/16 | 13,015 | 13,140 | 12,935 | 13,110 | -100 | -0.8% | 557,800 |
2023/01/13 | 13,295 | 13,355 | 13,030 | 13,210 | -195 | -1.5% | 1,016,900 |
2023/01/12 | 13,250 | 13,440 | 13,190 | 13,405 | +70 | +0.5% | 960,600 |
2023/01/11 | 12,955 | 13,405 | 12,955 | 13,335 | +680 | +5.4% | 1,346,600 |
2023/01/10 | 12,960 | 12,960 | 12,630 | 12,655 | +15 | +0.1% | 1,138,700 |
2023/01/06 | 12,350 | 12,645 | 12,265 | 12,640 | +235 | +1.9% | 912,300 |
2023/01/05 | 12,335 | 12,515 | 12,290 | 12,405 | -60 | -0.5% | 1,219,800 |
401~
450
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