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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 4,757 | 4,832 | 4,747 | 4,819 | +132 | +2.8% | 1,806,400 |
| 2017/01/25 | 4,667 | 4,701 | 4,653 | 4,687 | +100 | +2.2% | 1,619,800 |
| 2017/01/24 | 4,571 | 4,609 | 4,552 | 4,587 | -17 | -0.4% | 1,379,400 |
| 2017/01/23 | 4,648 | 4,654 | 4,602 | 4,604 | -94 | -2% | 1,206,100 |
| 2017/01/20 | 4,656 | 4,717 | 4,635 | 4,698 | +49 | +1.1% | 1,566,600 |
| 2017/01/19 | 4,679 | 4,692 | 4,592 | 4,649 | -58 | -1.2% | 2,502,900 |
| 2017/01/18 | 4,679 | 4,730 | 4,652 | 4,707 | -15 | -0.3% | 1,260,100 |
| 2017/01/17 | 4,813 | 4,829 | 4,709 | 4,722 | -95 | -2% | 1,817,600 |
| 2017/01/16 | 4,904 | 4,933 | 4,814 | 4,817 | -98 | -2% | 1,713,200 |
| 2017/01/13 | 4,850 | 4,919 | 4,834 | 4,915 | +83 | +1.7% | 1,105,100 |
| 2017/01/12 | 4,870 | 4,872 | 4,812 | 4,832 | -71 | -1.4% | 921,700 |
| 2017/01/11 | 4,937 | 4,941 | 4,883 | 4,903 | +25 | +0.5% | 816,700 |
| 2017/01/10 | 4,916 | 4,956 | 4,869 | 4,878 | -37 | -0.8% | 1,292,600 |
| 2017/01/06 | 4,875 | 4,944 | 4,873 | 4,915 | -55 | -1.1% | 1,073,700 |
| 2017/01/05 | 4,944 | 4,979 | 4,929 | 4,970 | +38 | +0.8% | 1,048,300 |
| 2017/01/04 | 4,944 | 4,967 | 4,902 | 4,932 | +21 | +0.4% | 1,697,800 |
| 2016/12/30 | 4,844 | 4,919 | 4,837 | 4,911 | +57 | +1.2% | 1,067,100 |
| 2016/12/29 | 4,854 | 4,872 | 4,820 | 4,854 | -12 | -0.2% | 958,200 |
| 2016/12/28 | 4,869 | 4,885 | 4,850 | 4,866 | -2 | ±0% | 568,900 |
| 2016/12/27 | 4,868 | 4,900 | 4,853 | 4,868 | -6 | -0.1% | 627,000 |
| 2016/12/26 | 4,858 | 4,895 | 4,835 | 4,874 | +22 | +0.5% | 587,900 |
| 2016/12/22 | 4,845 | 4,877 | 4,817 | 4,852 | +13 | +0.3% | 1,228,600 |
| 2016/12/21 | 4,900 | 4,909 | 4,821 | 4,839 | -81 | -1.6% | 1,177,100 |
| 2016/12/20 | 4,853 | 4,932 | 4,853 | 4,920 | +76 | +1.6% | 1,699,900 |
| 2016/12/19 | 4,828 | 4,879 | 4,815 | 4,844 | +16 | +0.3% | 1,159,200 |
| 2016/12/16 | 4,809 | 4,844 | 4,798 | 4,828 | +89 | +1.9% | 2,344,300 |
| 2016/12/15 | 4,622 | 4,747 | 4,621 | 4,739 | +125 | +2.7% | 1,993,200 |
| 2016/12/14 | 4,483 | 4,623 | 4,483 | 4,614 | +111 | +2.5% | 1,674,900 |
| 2016/12/13 | 4,482 | 4,505 | 4,444 | 4,503 | +16 | +0.4% | 984,200 |
| 2016/12/12 | 4,536 | 4,539 | 4,457 | 4,487 | -16 | -0.4% | 837,300 |
| 2016/12/09 | 4,474 | 4,503 | 4,439 | 4,503 | +51 | +1.1% | 1,225,000 |
| 2016/12/08 | 4,495 | 4,499 | 4,398 | 4,452 | +10 | +0.2% | 1,200,400 |
| 2016/12/07 | 4,441 | 4,473 | 4,421 | 4,442 | +64 | +1.5% | 972,300 |
| 2016/12/06 | 4,467 | 4,485 | 4,365 | 4,378 | -35 | -0.8% | 995,100 |
| 2016/12/05 | 4,449 | 4,465 | 4,401 | 4,413 | -52 | -1.2% | 777,500 |
| 2016/12/02 | 4,489 | 4,501 | 4,446 | 4,465 | -69 | -1.5% | 1,423,300 |
| 2016/12/01 | 4,569 | 4,569 | 4,518 | 4,534 | +35 | +0.8% | 1,617,800 |
| 2016/11/30 | 4,506 | 4,516 | 4,482 | 4,499 | -1 | ±0% | 1,491,300 |
| 2016/11/29 | 4,441 | 4,525 | 4,440 | 4,500 | +10 | +0.2% | 1,838,700 |
| 2016/11/28 | 4,537 | 4,547 | 4,469 | 4,490 | -71 | -1.6% | 1,367,600 |
| 2016/11/25 | 4,530 | 4,592 | 4,517 | 4,561 | +53 | +1.2% | 1,143,900 |
| 2016/11/24 | 4,500 | 4,544 | 4,473 | 4,508 | +22 | +0.5% | 1,347,900 |
| 2016/11/22 | 4,478 | 4,492 | 4,435 | 4,486 | +11 | +0.2% | 1,140,200 |
| 2016/11/21 | 4,478 | 4,495 | 4,459 | 4,475 | +42 | +0.9% | 1,079,500 |
| 2016/11/18 | 4,485 | 4,485 | 4,429 | 4,433 | -47 | -1% | 941,000 |
| 2016/11/17 | 4,440 | 4,490 | 4,410 | 4,480 | +9 | +0.2% | 1,041,000 |
| 2016/11/16 | 4,511 | 4,525 | 4,423 | 4,471 | -9 | -0.2% | 1,413,100 |
| 2016/11/15 | 4,516 | 4,595 | 4,444 | 4,480 | +80 | +1.8% | 1,787,200 |
| 2016/11/14 | 4,302 | 4,525 | 4,274 | 4,400 | +91 | +2.1% | 1,168,400 |
| 2016/11/11 | 4,414 | 4,419 | 4,286 | 4,309 | -51 | -1.2% | 1,670,300 |
1901～
1950
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
