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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 5,614 | 5,681 | 5,614 | 5,617 | -63 | -1.1% | 1,110,700 |
| 2017/06/20 | 5,694 | 5,710 | 5,651 | 5,680 | +54 | +1% | 829,100 |
| 2017/06/19 | 5,574 | 5,642 | 5,559 | 5,626 | +52 | +0.9% | 662,200 |
| 2017/06/16 | 5,510 | 5,586 | 5,475 | 5,574 | +116 | +2.1% | 1,828,500 |
| 2017/06/15 | 5,475 | 5,526 | 5,445 | 5,458 | -37 | -0.7% | 910,300 |
| 2017/06/14 | 5,489 | 5,543 | 5,476 | 5,495 | +82 | +1.5% | 1,200,000 |
| 2017/06/13 | 5,427 | 5,454 | 5,404 | 5,413 | -32 | -0.6% | 670,500 |
| 2017/06/12 | 5,417 | 5,480 | 5,376 | 5,445 | -42 | -0.8% | 859,300 |
| 2017/06/09 | 5,432 | 5,493 | 5,402 | 5,487 | -45 | -0.8% | 1,746,600 |
| 2017/06/08 | 5,597 | 5,611 | 5,524 | 5,532 | -50 | -0.9% | 727,600 |
| 2017/06/07 | 5,610 | 5,614 | 5,535 | 5,582 | -54 | -1% | 956,300 |
| 2017/06/06 | 5,643 | 5,693 | 5,634 | 5,636 | -49 | -0.9% | 925,100 |
| 2017/06/05 | 5,638 | 5,708 | 5,588 | 5,685 | +28 | +0.5% | 907,900 |
| 2017/06/02 | 5,669 | 5,673 | 5,587 | 5,657 | +82 | +1.5% | 1,414,100 |
| 2017/06/01 | 5,463 | 5,581 | 5,463 | 5,575 | +121 | +2.2% | 791,400 |
| 2017/05/31 | 5,455 | 5,488 | 5,432 | 5,454 | -2 | ±0% | 867,100 |
| 2017/05/30 | 5,455 | 5,465 | 5,415 | 5,456 | +6 | +0.1% | 326,800 |
| 2017/05/29 | 5,446 | 5,486 | 5,426 | 5,450 | +17 | +0.3% | 500,000 |
| 2017/05/26 | 5,467 | 5,476 | 5,412 | 5,433 | -71 | -1.3% | 664,500 |
| 2017/05/25 | 5,458 | 5,508 | 5,458 | 5,504 | +31 | +0.6% | 612,500 |
| 2017/05/24 | 5,487 | 5,505 | 5,401 | 5,473 | +53 | +1% | 672,800 |
| 2017/05/23 | 5,480 | 5,511 | 5,405 | 5,420 | -28 | -0.5% | 757,800 |
| 2017/05/22 | 5,458 | 5,466 | 5,412 | 5,448 | -32 | -0.6% | 666,300 |
| 2017/05/19 | 5,472 | 5,495 | 5,435 | 5,480 | +9 | +0.2% | 608,800 |
| 2017/05/18 | 5,535 | 5,563 | 5,456 | 5,471 | -124 | -2.2% | 952,900 |
| 2017/05/17 | 5,600 | 5,611 | 5,536 | 5,595 | +13 | +0.2% | 848,300 |
| 2017/05/16 | 5,539 | 5,593 | 5,518 | 5,582 | +76 | +1.4% | 1,119,100 |
| 2017/05/15 | 5,441 | 5,514 | 5,421 | 5,506 | -22 | -0.4% | 1,304,500 |
| 2017/05/12 | 5,669 | 5,674 | 5,500 | 5,528 | +24 | +0.4% | 1,835,800 |
| 2017/05/11 | 5,592 | 5,645 | 5,385 | 5,504 | -87 | -1.6% | 2,089,100 |
| 2017/05/10 | 5,557 | 5,625 | 5,555 | 5,591 | +33 | +0.6% | 989,100 |
| 2017/05/09 | 5,630 | 5,641 | 5,552 | 5,558 | -108 | -1.9% | 1,206,900 |
| 2017/05/08 | 5,639 | 5,670 | 5,580 | 5,666 | +272 | +5% | 2,129,900 |
| 2017/05/02 | 5,376 | 5,403 | 5,358 | 5,394 | +38 | +0.7% | 769,600 |
| 2017/05/01 | 5,347 | 5,372 | 5,323 | 5,356 | +32 | +0.6% | 720,100 |
| 2017/04/28 | 5,362 | 5,369 | 5,307 | 5,324 | -34 | -0.6% | 976,300 |
| 2017/04/27 | 5,315 | 5,373 | 5,311 | 5,358 | +15 | +0.3% | 1,467,700 |
| 2017/04/26 | 5,354 | 5,354 | 5,285 | 5,343 | +89 | +1.7% | 1,168,800 |
| 2017/04/25 | 5,151 | 5,265 | 5,126 | 5,254 | +114 | +2.2% | 1,183,200 |
| 2017/04/24 | 5,216 | 5,220 | 5,137 | 5,140 | +6 | +0.1% | 1,031,800 |
| 2017/04/21 | 5,122 | 5,150 | 5,075 | 5,134 | +26 | +0.5% | 1,129,300 |
| 2017/04/20 | 5,125 | 5,174 | 5,087 | 5,108 | ±0 | ±0% | 1,206,100 |
| 2017/04/19 | 5,104 | 5,136 | 5,101 | 5,108 | +3 | +0.1% | 1,218,000 |
| 2017/04/18 | 5,126 | 5,152 | 5,087 | 5,105 | +1 | ±0% | 1,000,600 |
| 2017/04/17 | 5,085 | 5,123 | 5,081 | 5,104 | +4 | +0.1% | 1,048,200 |
| 2017/04/14 | 5,133 | 5,166 | 5,084 | 5,100 | -36 | -0.7% | 816,800 |
| 2017/04/13 | 5,088 | 5,163 | 5,082 | 5,136 | -39 | -0.8% | 1,447,200 |
| 2017/04/12 | 5,273 | 5,281 | 5,175 | 5,175 | -114 | -2.2% | 1,386,400 |
| 2017/04/11 | 5,265 | 5,366 | 5,265 | 5,289 | +15 | +0.3% | 1,066,400 |
| 2017/04/10 | 5,305 | 5,332 | 5,265 | 5,274 | +8 | +0.2% | 676,300 |
1801～
1850
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
