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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 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 |
| 2017/04/07 | 5,338 | 5,366 | 5,242 | 5,266 | -46 | -0.9% | 991,800 |
| 2017/04/06 | 5,439 | 5,449 | 5,275 | 5,312 | -127 | -2.3% | 1,615,000 |
| 2017/04/05 | 5,432 | 5,450 | 5,380 | 5,439 | +153 | +2.9% | 1,962,300 |
| 2017/04/04 | 5,320 | 5,340 | 5,226 | 5,286 | -53 | -1% | 1,529,100 |
| 2017/04/03 | 5,350 | 5,363 | 5,329 | 5,339 | -17 | -0.3% | 1,535,600 |
| 2017/03/31 | 5,467 | 5,487 | 5,356 | 5,356 | -83 | -1.5% | 1,546,300 |
| 2017/03/30 | 5,420 | 5,476 | 5,419 | 5,439 | -1 | ±0% | 1,247,700 |
| 2017/03/29 | 5,500 | 5,535 | 5,435 | 5,440 | -23 | -0.4% | 1,149,300 |
| 2017/03/28 | 5,463 | 5,475 | 5,390 | 5,463 | +62 | +1.1% | 1,250,700 |
| 2017/03/27 | 5,350 | 5,420 | 5,348 | 5,401 | +6 | +0.1% | 1,086,400 |
| 2017/03/24 | 5,389 | 5,435 | 5,379 | 5,395 | -3 | -0.1% | 855,300 |
| 2017/03/23 | 5,413 | 5,415 | 5,381 | 5,398 | -2 | ±0% | 984,800 |
| 2017/03/22 | 5,330 | 5,424 | 5,329 | 5,400 | -81 | -1.5% | 1,409,000 |
| 2017/03/21 | 5,407 | 5,505 | 5,407 | 5,481 | +49 | +0.9% | 1,191,900 |
| 2017/03/17 | 5,430 | 5,479 | 5,413 | 5,432 | -38 | -0.7% | 1,230,800 |
| 2017/03/16 | 5,394 | 5,485 | 5,386 | 5,470 | +52 | +1% | 1,065,500 |
| 2017/03/15 | 5,386 | 5,439 | 5,386 | 5,418 | -6 | -0.1% | 896,400 |
| 2017/03/14 | 5,447 | 5,455 | 5,413 | 5,424 | -32 | -0.6% | 881,800 |
2001～
2050
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
