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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 5,637 | 5,682 | 5,564 | 5,612 | -45 | -0.8% | 624,800 |
| 2018/03/16 | 5,699 | 5,716 | 5,629 | 5,657 | -44 | -0.8% | 1,248,500 |
| 2018/03/15 | 5,726 | 5,740 | 5,663 | 5,701 | -40 | -0.7% | 798,200 |
| 2018/03/14 | 5,712 | 5,770 | 5,669 | 5,741 | +30 | +0.5% | 995,200 |
| 2018/03/13 | 5,632 | 5,712 | 5,612 | 5,711 | +155 | +2.8% | 1,096,900 |
| 2018/03/12 | 5,584 | 5,588 | 5,512 | 5,556 | +64 | +1.2% | 625,600 |
| 2018/03/09 | 5,491 | 5,547 | 5,442 | 5,492 | +83 | +1.5% | 1,235,300 |
| 2018/03/08 | 5,407 | 5,428 | 5,381 | 5,409 | +43 | +0.8% | 683,400 |
| 2018/03/07 | 5,348 | 5,448 | 5,337 | 5,366 | -9 | -0.2% | 882,600 |
| 2018/03/06 | 5,379 | 5,427 | 5,363 | 5,375 | +95 | +1.8% | 1,132,000 |
| 2018/03/05 | 5,287 | 5,328 | 5,249 | 5,280 | -47 | -0.9% | 1,229,100 |
| 2018/03/02 | 5,439 | 5,471 | 5,313 | 5,327 | -212 | -3.8% | 1,495,900 |
| 2018/03/01 | 5,635 | 5,635 | 5,519 | 5,539 | -132 | -2.3% | 1,293,300 |
| 2018/02/28 | 5,751 | 5,777 | 5,671 | 5,671 | +8 | +0.1% | 1,820,300 |
| 2018/02/27 | 5,564 | 5,673 | 5,564 | 5,663 | +152 | +2.8% | 1,083,500 |
| 2018/02/26 | 5,329 | 5,519 | 5,306 | 5,511 | +124 | +2.3% | 1,414,000 |
| 2018/02/23 | 5,423 | 5,427 | 5,312 | 5,387 | -76 | -1.4% | 1,226,000 |
| 2018/02/22 | 5,482 | 5,532 | 5,410 | 5,463 | -72 | -1.3% | 1,092,200 |
| 2018/02/21 | 5,538 | 5,580 | 5,504 | 5,535 | +6 | +0.1% | 906,500 |
| 2018/02/20 | 5,560 | 5,566 | 5,495 | 5,529 | -59 | -1.1% | 638,700 |
| 2018/02/19 | 5,513 | 5,610 | 5,476 | 5,588 | +150 | +2.8% | 572,200 |
| 2018/02/16 | 5,421 | 5,475 | 5,411 | 5,438 | +17 | +0.3% | 709,300 |
| 2018/02/15 | 5,402 | 5,443 | 5,320 | 5,421 | +93 | +1.7% | 1,428,500 |
| 2018/02/14 | 5,412 | 5,412 | 5,285 | 5,328 | -93 | -1.7% | 1,320,400 |
| 2018/02/13 | 5,571 | 5,571 | 5,397 | 5,421 | +11 | +0.2% | 1,672,100 |
| 2018/02/09 | 5,391 | 5,444 | 5,353 | 5,410 | -81 | -1.5% | 1,331,100 |
| 2018/02/08 | 5,480 | 5,556 | 5,444 | 5,491 | +71 | +1.3% | 1,523,800 |
| 2018/02/07 | 5,361 | 5,508 | 5,360 | 5,420 | +128 | +2.4% | 2,143,100 |
| 2018/02/06 | 5,350 | 5,400 | 5,186 | 5,292 | -258 | -4.6% | 2,242,700 |
| 2018/02/05 | 5,500 | 5,571 | 5,499 | 5,550 | -13 | -0.2% | 1,374,100 |
| 2018/02/02 | 5,534 | 5,585 | 5,525 | 5,563 | +71 | +1.3% | 1,426,100 |
| 2018/02/01 | 5,576 | 5,591 | 5,446 | 5,492 | -77 | -1.4% | 1,371,100 |
| 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 |
1801～
1850
件表示中 / 3754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 | 1,750,000円 | +6.2% | +11.6% | 1.43% | 27.26倍 | 6.16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 | 256,300円 | +1.3% | +25.5% | 1.17% | 26.43倍 | 2.76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 | 182,400円 | +0.2% | -8.8% | 1.64% | 19.59倍 | 2.74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 | 337,200円 | -4.5% | -19.5% | 1.96% | 21.65倍 | 1.96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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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
