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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/10 | 4,360 | 4,371 | 4,291 | 4,360 | +280 | +6.9% | 1,334,400 |
| 2016/11/09 | 4,341 | 4,360 | 4,056 | 4,080 | -238 | -5.5% | 1,330,000 |
| 2016/11/08 | 4,395 | 4,423 | 4,317 | 4,318 | +6 | +0.1% | 1,055,200 |
| 2016/11/07 | 4,336 | 4,347 | 4,292 | 4,312 | +46 | +1.1% | 640,300 |
| 2016/11/04 | 4,238 | 4,280 | 4,214 | 4,266 | -62 | -1.4% | 1,211,200 |
| 2016/11/02 | 4,351 | 4,376 | 4,288 | 4,328 | -70 | -1.6% | 1,252,700 |
| 2016/11/01 | 4,411 | 4,429 | 4,318 | 4,398 | +13 | +0.3% | 1,762,300 |
| 2016/10/31 | 4,374 | 4,419 | 4,343 | 4,385 | -29 | -0.7% | 1,892,300 |
| 2016/10/28 | 4,352 | 4,478 | 4,300 | 4,414 | +95 | +2.2% | 3,244,600 |
| 2016/10/27 | 4,320 | 4,351 | 4,307 | 4,319 | -45 | -1% | 1,492,900 |
| 2016/10/26 | 4,260 | 4,385 | 4,246 | 4,364 | +234 | +5.7% | 2,397,100 |
| 2016/10/25 | 4,117 | 4,157 | 4,106 | 4,130 | +9 | +0.2% | 1,073,500 |
| 2016/10/24 | 4,151 | 4,162 | 4,109 | 4,121 | -35 | -0.8% | 649,000 |
| 2016/10/21 | 4,190 | 4,209 | 4,128 | 4,156 | -1 | ±0% | 941,700 |
| 2016/10/20 | 4,106 | 4,162 | 4,075 | 4,157 | +19 | +0.5% | 976,400 |
| 2016/10/19 | 4,132 | 4,162 | 4,116 | 4,138 | -17 | -0.4% | 841,600 |
| 2016/10/18 | 4,134 | 4,170 | 4,096 | 4,155 | +8 | +0.2% | 1,239,300 |
| 2016/10/17 | 4,094 | 4,147 | 4,080 | 4,147 | +71 | +1.7% | 1,187,300 |
| 2016/10/14 | 4,059 | 4,089 | 4,005 | 4,076 | +26 | +0.6% | 1,444,900 |
| 2016/10/13 | 4,036 | 4,102 | 3,984 | 4,050 | -56 | -1.4% | 2,258,800 |
| 2016/10/12 | 4,141 | 4,175 | 4,104 | 4,106 | -86 | -2.1% | 1,410,600 |
| 2016/10/11 | 4,200 | 4,231 | 4,190 | 4,192 | -7 | -0.2% | 1,183,800 |
| 2016/10/07 | 4,197 | 4,220 | 4,165 | 4,199 | +27 | +0.6% | 732,900 |
| 2016/10/06 | 4,211 | 4,221 | 4,168 | 4,172 | -20 | -0.5% | 908,700 |
| 2016/10/05 | 4,195 | 4,208 | 4,178 | 4,192 | ±0 | ±0% | 944,000 |
| 2016/10/04 | 4,150 | 4,192 | 4,127 | 4,192 | +48 | +1.2% | 964,500 |
| 2016/10/03 | 4,106 | 4,150 | 4,082 | 4,144 | +106 | +2.6% | 1,130,100 |
| 2016/09/30 | 4,025 | 4,056 | 3,992 | 4,038 | -51 | -1.2% | 1,377,900 |
| 2016/09/29 | 4,112 | 4,161 | 4,072 | 4,089 | +37 | +0.9% | 1,959,200 |
| 2016/09/28 | 4,058 | 4,080 | 4,019 | 4,052 | -66 | -1.6% | 764,700 |
| 2016/09/27 | 4,050 | 4,118 | 3,996 | 4,118 | +28 | +0.7% | 1,118,400 |
| 2016/09/26 | 4,083 | 4,138 | 4,060 | 4,090 | -29 | -0.7% | 728,100 |
| 2016/09/23 | 4,177 | 4,177 | 4,082 | 4,119 | -34 | -0.8% | 1,526,700 |
| 2016/09/21 | 4,032 | 4,153 | 4,001 | 4,153 | +107 | +2.6% | 1,607,600 |
| 2016/09/20 | 4,027 | 4,082 | 4,013 | 4,046 | +4 | +0.1% | 1,644,000 |
| 2016/09/16 | 3,972 | 4,042 | 3,962 | 4,042 | +88 | +2.2% | 1,266,600 |
1951～
2000
件表示中 / 3586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 | 1,937,500円 | +13.3% | +1.5% | 0.57% | 35.48倍 | 7.00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 | 307,300円 | +9.6% | +18.6% | 0.85% | 36.54倍 | 3.46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 | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71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
