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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/11 | 5,727 | 5,829 | 5,714 | 5,823 | +115 | +2% | 976,100 |
| 2017/07/10 | 5,717 | 5,766 | 5,688 | 5,708 | +55 | +1% | 911,800 |
| 2017/07/07 | 5,637 | 5,718 | 5,585 | 5,653 | -71 | -1.2% | 1,145,200 |
| 2017/07/06 | 5,805 | 5,817 | 5,708 | 5,724 | -39 | -0.7% | 1,210,200 |
| 2017/07/05 | 5,747 | 5,769 | 5,682 | 5,763 | +6 | +0.1% | 604,800 |
| 2017/07/04 | 5,878 | 5,878 | 5,732 | 5,757 | -91 | -1.6% | 960,900 |
| 2017/07/03 | 5,924 | 5,931 | 5,827 | 5,848 | +15 | +0.3% | 993,400 |
| 2017/06/30 | 5,863 | 5,875 | 5,808 | 5,833 | -130 | -2.2% | 1,616,500 |
| 2017/06/29 | 5,931 | 5,978 | 5,889 | 5,963 | +117 | +2% | 1,253,400 |
| 2017/06/28 | 5,847 | 5,881 | 5,816 | 5,846 | -22 | -0.4% | 1,055,200 |
| 2017/06/27 | 5,830 | 5,912 | 5,823 | 5,868 | +138 | +2.4% | 1,282,200 |
| 2017/06/26 | 5,683 | 5,756 | 5,678 | 5,730 | +47 | +0.8% | 604,900 |
| 2017/06/23 | 5,660 | 5,710 | 5,627 | 5,683 | +48 | +0.9% | 603,900 |
| 2017/06/22 | 5,656 | 5,669 | 5,608 | 5,635 | +18 | +0.3% | 752,700 |
| 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 |
1901～
1950
件表示中 / 3715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 | 1,661,000円 | +6.2% | +11.6% | 1.51% | 25.88倍 | 5.85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 | 261,800円 | +1.3% | +25.5% | 1.15% | 27.00倍 | 2.82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 | 192,200円 | +0.2% | -8.8% | 1.56% | 20.65倍 | 2.89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 | 342,400円 | -4.5% | -19.5% | 1.93% | 21.98倍 | 1.98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 | 232,800円 | +10.8% | +36.5% | 1.04% | 55.71倍 | 3.99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
該当銘柄がありません
チャート関連のコラム
