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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 5,848 | 5,859 | 5,565 | 5,569 | -179 | -3.1% | 2,069,900 |
| 2018/01/30 | 5,802 | 5,895 | 5,638 | 5,748 | -17 | -0.3% | 2,356,500 |
| 2018/01/29 | 5,799 | 5,841 | 5,750 | 5,765 | +44 | +0.8% | 1,159,000 |
| 2018/01/26 | 5,740 | 5,792 | 5,720 | 5,721 | +21 | +0.4% | 1,163,700 |
| 2018/01/25 | 5,737 | 5,764 | 5,696 | 5,700 | -105 | -1.8% | 1,422,400 |
| 2018/01/24 | 5,718 | 5,842 | 5,714 | 5,805 | +107 | +1.9% | 1,603,100 |
| 2018/01/23 | 5,745 | 5,761 | 5,668 | 5,698 | +16 | +0.3% | 753,900 |
| 2018/01/22 | 5,689 | 5,710 | 5,667 | 5,682 | +3 | +0.1% | 673,000 |
| 2018/01/19 | 5,791 | 5,792 | 5,661 | 5,679 | -65 | -1.1% | 903,700 |
| 2018/01/18 | 5,800 | 5,806 | 5,732 | 5,744 | +77 | +1.4% | 1,643,300 |
| 2018/01/17 | 5,640 | 5,704 | 5,618 | 5,667 | +41 | +0.7% | 2,032,400 |
| 2018/01/16 | 5,629 | 5,651 | 5,615 | 5,626 | -8 | -0.1% | 961,500 |
| 2018/01/15 | 5,627 | 5,669 | 5,608 | 5,634 | +42 | +0.8% | 1,085,100 |
| 2018/01/12 | 5,622 | 5,642 | 5,591 | 5,592 | -62 | -1.1% | 1,836,100 |
| 2018/01/11 | 5,665 | 5,674 | 5,610 | 5,654 | -53 | -0.9% | 2,055,400 |
| 2018/01/10 | 5,862 | 5,863 | 5,693 | 5,707 | -157 | -2.7% | 2,125,700 |
| 2018/01/09 | 5,933 | 5,957 | 5,832 | 5,864 | -33 | -0.6% | 1,434,600 |
| 2018/01/05 | 5,803 | 5,902 | 5,782 | 5,897 | +119 | +2.1% | 1,260,200 |
| 2018/01/04 | 5,741 | 5,815 | 5,735 | 5,778 | +150 | +2.7% | 1,555,700 |
| 2017/12/29 | 5,666 | 5,689 | 5,608 | 5,628 | -17 | -0.3% | 750,500 |
| 2017/12/28 | 5,679 | 5,704 | 5,626 | 5,645 | -34 | -0.6% | 1,346,500 |
| 2017/12/27 | 5,700 | 5,722 | 5,659 | 5,679 | -3 | -0.1% | 758,400 |
| 2017/12/26 | 5,733 | 5,757 | 5,673 | 5,682 | -50 | -0.9% | 498,000 |
| 2017/12/25 | 5,700 | 5,738 | 5,697 | 5,732 | +27 | +0.5% | 475,700 |
| 2017/12/22 | 5,736 | 5,745 | 5,686 | 5,705 | -42 | -0.7% | 1,401,400 |
| 2017/12/21 | 5,800 | 5,817 | 5,738 | 5,747 | -26 | -0.5% | 1,864,800 |
| 2017/12/20 | 5,726 | 5,792 | 5,709 | 5,773 | +93 | +1.6% | 2,746,600 |
| 2017/12/19 | 5,700 | 5,750 | 5,641 | 5,680 | +3 | +0.1% | 1,677,000 |
| 2017/12/18 | 5,610 | 5,688 | 5,607 | 5,677 | +141 | +2.5% | 1,406,100 |
| 2017/12/15 | 5,552 | 5,590 | 5,488 | 5,536 | -38 | -0.7% | 1,891,300 |
| 2017/12/14 | 5,594 | 5,614 | 5,533 | 5,574 | +8 | +0.1% | 1,613,100 |
| 2017/12/13 | 5,583 | 5,643 | 5,537 | 5,566 | +10 | +0.2% | 1,874,000 |
| 2017/12/12 | 5,644 | 5,680 | 5,530 | 5,556 | -95 | -1.7% | 1,817,300 |
| 2017/12/11 | 5,646 | 5,680 | 5,547 | 5,651 | +66 | +1.2% | 2,465,600 |
| 2017/12/08 | 5,355 | 5,690 | 5,355 | 5,585 | +304 | +5.8% | 3,731,000 |
| 2017/12/07 | 5,278 | 5,327 | 5,252 | 5,281 | +32 | +0.6% | 1,338,300 |
| 2017/12/06 | 5,373 | 5,432 | 5,245 | 5,249 | -135 | -2.5% | 1,683,900 |
| 2017/12/05 | 5,405 | 5,429 | 5,354 | 5,384 | -47 | -0.9% | 1,191,500 |
| 2017/12/04 | 5,544 | 5,550 | 5,417 | 5,431 | -97 | -1.8% | 1,286,100 |
| 2017/12/01 | 5,536 | 5,548 | 5,446 | 5,528 | +80 | +1.5% | 1,942,800 |
| 2017/11/30 | 5,480 | 5,514 | 5,388 | 5,448 | -119 | -2.1% | 2,617,500 |
| 2017/11/29 | 5,643 | 5,694 | 5,548 | 5,567 | +3 | +0.1% | 2,169,900 |
| 2017/11/28 | 5,536 | 5,565 | 5,468 | 5,564 | -178 | -3.1% | 2,792,400 |
| 2017/11/27 | 5,854 | 5,859 | 5,716 | 5,742 | -87 | -1.5% | 1,265,500 |
| 2017/11/24 | 5,776 | 5,832 | 5,761 | 5,829 | +4 | +0.1% | 769,000 |
| 2017/11/22 | 5,873 | 5,909 | 5,819 | 5,825 | +10 | +0.2% | 1,212,100 |
| 2017/11/21 | 5,918 | 5,946 | 5,810 | 5,815 | -49 | -0.8% | 1,934,000 |
| 2017/11/20 | 5,870 | 5,889 | 5,830 | 5,864 | -28 | -0.5% | 1,223,300 |
| 2017/11/17 | 5,885 | 5,959 | 5,819 | 5,892 | +18 | +0.3% | 1,791,600 |
| 2017/11/16 | 5,793 | 5,893 | 5,725 | 5,874 | -13 | -0.2% | 2,177,500 |
1651～
1700
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
