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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 15,065 | 15,420 | 15,015 | 15,405 | +120 | +0.8% | 1,049,700 |
2023/09/26 | 15,465 | 15,510 | 15,235 | 15,285 | -135 | -0.9% | 743,500 |
2023/09/25 | 15,490 | 15,640 | 15,410 | 15,420 | -85 | -0.5% | 1,041,800 |
2023/09/22 | 15,360 | 15,715 | 15,360 | 15,505 | +175 | +1.1% | 1,316,100 |
2023/09/21 | 15,625 | 15,625 | 15,225 | 15,330 | -505 | -3.2% | 1,274,600 |
2023/09/20 | 15,935 | 16,015 | 15,815 | 15,835 | -260 | -1.6% | 1,131,000 |
2023/09/19 | 16,620 | 16,735 | 16,035 | 16,095 | -625 | -3.7% | 1,342,500 |
2023/09/15 | 16,365 | 16,805 | 16,320 | 16,720 | +360 | +2.2% | 1,542,000 |
2023/09/14 | 16,190 | 16,470 | 16,175 | 16,360 | +330 | +2.1% | 1,070,800 |
2023/09/13 | 16,220 | 16,290 | 15,910 | 16,030 | -360 | -2.2% | 916,100 |
2023/09/12 | 16,195 | 16,395 | 16,070 | 16,390 | +310 | +1.9% | 833,700 |
2023/09/11 | 16,070 | 16,240 | 16,025 | 16,080 | +20 | +0.1% | 696,400 |
2023/09/08 | 15,990 | 16,180 | 15,955 | 16,060 | -45 | -0.3% | 1,122,500 |
2023/09/07 | 16,480 | 16,515 | 16,065 | 16,105 | -525 | -3.2% | 1,135,300 |
2023/09/06 | 16,805 | 16,875 | 16,565 | 16,630 | -175 | -1% | 786,200 |
2023/09/05 | 16,550 | 16,805 | 16,495 | 16,805 | +365 | +2.2% | 1,149,000 |
2023/09/04 | 16,390 | 16,485 | 16,240 | 16,440 | +205 | +1.3% | 818,200 |
2023/09/01 | 16,105 | 16,455 | 16,030 | 16,235 | +80 | +0.5% | 871,600 |
2023/08/31 | 16,105 | 16,190 | 16,015 | 16,155 | +30 | +0.2% | 1,053,300 |
2023/08/30 | 16,170 | 16,375 | 16,115 | 16,125 | +195 | +1.2% | 895,000 |
2023/08/29 | 15,945 | 16,000 | 15,815 | 15,930 | -10 | -0.1% | 710,500 |
2023/08/28 | 15,900 | 15,995 | 15,720 | 15,940 | +240 | +1.5% | 710,900 |
2023/08/25 | 15,785 | 16,020 | 15,665 | 15,700 | -325 | -2% | 708,900 |
2023/08/24 | 16,090 | 16,120 | 15,935 | 16,025 | +140 | +0.9% | 1,138,400 |
2023/08/23 | 16,020 | 16,020 | 15,775 | 15,885 | -175 | -1.1% | 1,104,300 |
2023/08/22 | 16,055 | 16,125 | 15,955 | 16,060 | +335 | +2.1% | 878,000 |
2023/08/21 | 15,520 | 15,850 | 15,520 | 15,725 | +260 | +1.7% | 918,600 |
2023/08/18 | 15,315 | 15,610 | 15,180 | 15,465 | +25 | +0.2% | 972,500 |
2023/08/17 | 15,810 | 15,865 | 15,270 | 15,440 | -580 | -3.6% | 1,288,400 |
2023/08/16 | 16,105 | 16,185 | 15,990 | 16,020 | -245 | -1.5% | 709,400 |
2023/08/15 | 16,325 | 16,425 | 16,260 | 16,265 | +130 | +0.8% | 636,700 |
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 |
151~
200
件表示中 / 3453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 | 1,812,500円 | +4.5% | +0.5% | 0.61% | 38.27倍 | 7.18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 | 266,300円 | +10.5% | +20.5% | 0.83% | 37.65倍 | 3.14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 | 251,000円 | +9.1% | +376.9% | 0.80% | 24.18倍 | 3.86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 | 448,700円 | +2.6% | +0.1% | 1.38% | 22.80倍 | 2.69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 | 234,300円 | +11.4% | +13.1% | 0.70% | 42.79倍 | 4.61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