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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 6,183 | 6,196 | 6,062 | 6,067 | -163 | -2.6% | 1,203,600 |
| 2017/09/21 | 6,305 | 6,363 | 6,230 | 6,230 | -7 | -0.1% | 1,234,000 |
| 2017/09/20 | 6,248 | 6,293 | 6,203 | 6,237 | -24 | -0.4% | 1,520,900 |
| 2017/09/19 | 6,241 | 6,282 | 6,204 | 6,261 | +91 | +1.5% | 1,294,500 |
| 2017/09/15 | 6,021 | 6,195 | 5,988 | 6,170 | +149 | +2.5% | 1,848,900 |
| 2017/09/14 | 6,078 | 6,110 | 6,019 | 6,021 | -107 | -1.7% | 1,811,100 |
| 2017/09/13 | 6,194 | 6,225 | 6,110 | 6,128 | -66 | -1.1% | 1,314,400 |
| 2017/09/12 | 6,120 | 6,228 | 6,101 | 6,194 | +101 | +1.7% | 1,069,400 |
| 2017/09/11 | 6,149 | 6,163 | 6,087 | 6,093 | -25 | -0.4% | 1,168,200 |
| 2017/09/08 | 6,015 | 6,172 | 6,010 | 6,118 | +62 | +1% | 1,438,200 |
| 2017/09/07 | 6,063 | 6,131 | 6,025 | 6,056 | -15 | -0.2% | 1,052,500 |
| 2017/09/06 | 5,919 | 6,103 | 5,865 | 6,071 | +80 | +1.3% | 1,770,400 |
| 2017/09/05 | 6,108 | 6,125 | 5,955 | 5,991 | -156 | -2.5% | 1,573,900 |
| 2017/09/04 | 6,181 | 6,232 | 6,135 | 6,147 | -33 | -0.5% | 954,700 |
| 2017/09/01 | 6,319 | 6,319 | 6,165 | 6,180 | -115 | -1.8% | 1,404,000 |
| 2017/08/31 | 6,316 | 6,324 | 6,274 | 6,295 | +18 | +0.3% | 956,800 |
| 2017/08/30 | 6,270 | 6,307 | 6,236 | 6,277 | +37 | +0.6% | 835,400 |
| 2017/08/29 | 6,215 | 6,270 | 6,196 | 6,240 | +10 | +0.2% | 636,800 |
| 2017/08/28 | 6,256 | 6,281 | 6,204 | 6,230 | -8 | -0.1% | 612,300 |
| 2017/08/25 | 6,240 | 6,271 | 6,185 | 6,238 | -2 | ±0% | 864,600 |
| 2017/08/24 | 6,272 | 6,318 | 6,233 | 6,240 | -22 | -0.4% | 983,700 |
| 2017/08/23 | 6,360 | 6,379 | 6,241 | 6,262 | -18 | -0.3% | 1,126,800 |
| 2017/08/22 | 6,295 | 6,302 | 6,266 | 6,280 | ±0 | ±0% | 808,000 |
| 2017/08/21 | 6,274 | 6,297 | 6,250 | 6,280 | -15 | -0.2% | 772,300 |
| 2017/08/18 | 6,234 | 6,308 | 6,211 | 6,295 | -39 | -0.6% | 1,313,000 |
| 2017/08/17 | 6,332 | 6,371 | 6,322 | 6,334 | -35 | -0.5% | 861,000 |
| 2017/08/16 | 6,378 | 6,424 | 6,369 | 6,369 | -7 | -0.1% | 617,100 |
| 2017/08/15 | 6,299 | 6,414 | 6,296 | 6,376 | +126 | +2% | 779,100 |
| 2017/08/14 | 6,264 | 6,316 | 6,233 | 6,250 | -89 | -1.4% | 1,213,400 |
| 2017/08/10 | 6,314 | 6,386 | 6,306 | 6,339 | +9 | +0.1% | 852,400 |
| 2017/08/09 | 6,338 | 6,376 | 6,289 | 6,330 | -5 | -0.1% | 1,016,900 |
| 2017/08/08 | 6,332 | 6,350 | 6,300 | 6,335 | -3 | ±0% | 697,800 |
| 2017/08/07 | 6,338 | 6,360 | 6,337 | 6,338 | -4 | -0.1% | 1,030,300 |
| 2017/08/04 | 6,350 | 6,360 | 6,336 | 6,342 | -3 | ±0% | 988,200 |
| 2017/08/03 | 6,333 | 6,352 | 6,300 | 6,345 | ±0 | ±0% | 961,300 |
| 2017/08/02 | 6,335 | 6,380 | 6,329 | 6,345 | -19 | -0.3% | 1,593,900 |
| 2017/08/01 | 6,213 | 6,365 | 6,210 | 6,364 | +138 | +2.2% | 1,382,600 |
| 2017/07/31 | 6,240 | 6,312 | 6,191 | 6,226 | -2 | ±0% | 3,100,300 |
| 2017/07/28 | 6,050 | 6,254 | 6,050 | 6,228 | +178 | +2.9% | 2,556,800 |
| 2017/07/27 | 5,775 | 6,152 | 5,774 | 6,050 | +270 | +4.7% | 2,601,100 |
| 2017/07/26 | 5,801 | 5,811 | 5,727 | 5,780 | +18 | +0.3% | 902,500 |
| 2017/07/25 | 5,811 | 5,812 | 5,751 | 5,762 | -22 | -0.4% | 470,300 |
| 2017/07/24 | 5,771 | 5,807 | 5,745 | 5,784 | -38 | -0.7% | 637,100 |
| 2017/07/21 | 5,833 | 5,873 | 5,812 | 5,822 | -35 | -0.6% | 627,200 |
| 2017/07/20 | 5,823 | 5,864 | 5,796 | 5,857 | +27 | +0.5% | 754,000 |
| 2017/07/19 | 5,792 | 5,837 | 5,743 | 5,830 | -8 | -0.1% | 967,100 |
| 2017/07/18 | 5,829 | 5,891 | 5,775 | 5,838 | +71 | +1.2% | 1,236,000 |
| 2017/07/14 | 5,763 | 5,828 | 5,751 | 5,767 | -10 | -0.2% | 748,000 |
| 2017/07/13 | 5,776 | 5,795 | 5,746 | 5,777 | +2 | ±0% | 687,800 |
| 2017/07/12 | 5,823 | 5,861 | 5,759 | 5,775 | -48 | -0.8% | 709,000 |
1751～
1800
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
