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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 5,963 | 5,974 | 5,836 | 5,887 | -172 | -2.8% | 1,842,600 |
| 2017/11/14 | 6,084 | 6,117 | 6,030 | 6,059 | -54 | -0.9% | 1,403,500 |
| 2017/11/13 | 6,235 | 6,260 | 6,095 | 6,113 | -199 | -3.2% | 1,139,900 |
| 2017/11/10 | 6,205 | 6,322 | 6,195 | 6,312 | -27 | -0.4% | 1,087,300 |
| 2017/11/09 | 6,300 | 6,446 | 6,267 | 6,339 | +124 | +2% | 1,582,400 |
| 2017/11/08 | 6,224 | 6,240 | 6,191 | 6,215 | ±0 | ±0% | 1,318,900 |
| 2017/11/07 | 6,201 | 6,252 | 6,158 | 6,215 | -60 | -1% | 1,046,300 |
| 2017/11/06 | 6,312 | 6,318 | 6,239 | 6,275 | +47 | +0.8% | 955,200 |
| 2017/11/02 | 6,300 | 6,306 | 6,209 | 6,228 | -65 | -1% | 864,800 |
| 2017/11/01 | 6,239 | 6,312 | 6,220 | 6,293 | +154 | +2.5% | 1,720,300 |
| 2017/10/31 | 6,227 | 6,245 | 6,135 | 6,139 | -116 | -1.9% | 1,559,600 |
| 2017/10/30 | 6,355 | 6,370 | 6,221 | 6,255 | -130 | -2% | 1,913,200 |
| 2017/10/27 | 6,459 | 6,470 | 6,313 | 6,385 | +15 | +0.2% | 1,613,700 |
| 2017/10/26 | 6,413 | 6,427 | 6,357 | 6,370 | -39 | -0.6% | 788,600 |
| 2017/10/25 | 6,496 | 6,499 | 6,388 | 6,409 | -80 | -1.2% | 893,300 |
| 2017/10/24 | 6,400 | 6,495 | 6,394 | 6,489 | +107 | +1.7% | 824,300 |
| 2017/10/23 | 6,414 | 6,418 | 6,350 | 6,382 | +31 | +0.5% | 748,400 |
| 2017/10/20 | 6,365 | 6,388 | 6,335 | 6,351 | -30 | -0.5% | 780,200 |
| 2017/10/19 | 6,372 | 6,388 | 6,325 | 6,381 | +34 | +0.5% | 733,100 |
| 2017/10/18 | 6,316 | 6,377 | 6,284 | 6,347 | +27 | +0.4% | 812,200 |
| 2017/10/17 | 6,287 | 6,347 | 6,271 | 6,320 | +61 | +1% | 943,500 |
| 2017/10/16 | 6,189 | 6,299 | 6,184 | 6,259 | +70 | +1.1% | 949,700 |
| 2017/10/13 | 6,162 | 6,237 | 6,148 | 6,189 | +11 | +0.2% | 1,200,200 |
| 2017/10/12 | 6,185 | 6,263 | 6,172 | 6,178 | +15 | +0.2% | 1,050,700 |
| 2017/10/11 | 6,131 | 6,170 | 6,126 | 6,163 | +14 | +0.2% | 848,700 |
| 2017/10/10 | 6,190 | 6,205 | 6,143 | 6,149 | +24 | +0.4% | 1,027,200 |
| 2017/10/06 | 6,129 | 6,151 | 6,078 | 6,125 | +11 | +0.2% | 863,200 |
| 2017/10/05 | 6,210 | 6,220 | 6,094 | 6,114 | -66 | -1.1% | 766,900 |
| 2017/10/04 | 6,151 | 6,192 | 6,124 | 6,180 | +47 | +0.8% | 999,900 |
| 2017/10/03 | 6,123 | 6,153 | 6,079 | 6,133 | +20 | +0.3% | 777,700 |
| 2017/10/02 | 6,098 | 6,196 | 6,089 | 6,113 | +38 | +0.6% | 1,082,900 |
| 2017/09/29 | 6,146 | 6,196 | 6,055 | 6,075 | -63 | -1% | 1,236,500 |
| 2017/09/28 | 6,125 | 6,142 | 6,063 | 6,138 | +48 | +0.8% | 858,900 |
| 2017/09/27 | 6,137 | 6,144 | 6,059 | 6,090 | -57 | -0.9% | 975,900 |
| 2017/09/26 | 6,128 | 6,167 | 6,111 | 6,147 | +22 | +0.4% | 1,154,700 |
| 2017/09/25 | 6,090 | 6,151 | 6,077 | 6,125 | +58 | +1% | 805,100 |
1701～
1750
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
