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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 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 |
| 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 |
1851～
1900
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
