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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/03/13 | 5,447 | 5,474 | 5,435 | 5,456 | -44 | -0.8% | 875,200 |
| 2017/03/10 | 5,500 | 5,514 | 5,476 | 5,500 | +80 | +1.5% | 1,756,400 |
| 2017/03/09 | 5,400 | 5,423 | 5,365 | 5,420 | +56 | +1% | 886,900 |
| 2017/03/08 | 5,300 | 5,387 | 5,299 | 5,364 | +129 | +2.5% | 1,734,500 |
| 2017/03/07 | 5,201 | 5,258 | 5,185 | 5,235 | +11 | +0.2% | 858,900 |
| 2017/03/06 | 5,181 | 5,239 | 5,158 | 5,224 | -24 | -0.5% | 713,100 |
| 2017/03/03 | 5,260 | 5,290 | 5,206 | 5,248 | +2 | ±0% | 1,197,400 |
| 2017/03/02 | 5,240 | 5,273 | 5,215 | 5,246 | +90 | +1.7% | 1,417,300 |
| 2017/03/01 | 5,087 | 5,164 | 5,070 | 5,156 | +72 | +1.4% | 1,080,800 |
| 2017/02/28 | 5,088 | 5,118 | 5,053 | 5,084 | +22 | +0.4% | 1,722,300 |
| 2017/02/27 | 5,050 | 5,077 | 5,003 | 5,062 | -13 | -0.3% | 839,700 |
| 2017/02/24 | 5,049 | 5,099 | 5,045 | 5,075 | -3 | -0.1% | 590,800 |
| 2017/02/23 | 5,071 | 5,085 | 5,046 | 5,078 | +9 | +0.2% | 669,800 |
| 2017/02/22 | 5,062 | 5,092 | 5,028 | 5,069 | -5 | -0.1% | 774,600 |
| 2017/02/21 | 5,050 | 5,074 | 5,010 | 5,074 | +14 | +0.3% | 559,300 |
| 2017/02/20 | 5,070 | 5,070 | 5,032 | 5,060 | -31 | -0.6% | 666,200 |
| 2017/02/17 | 5,037 | 5,094 | 5,015 | 5,091 | +53 | +1.1% | 840,400 |
| 2017/02/16 | 5,073 | 5,074 | 5,015 | 5,038 | -38 | -0.7% | 966,700 |
| 2017/02/15 | 5,108 | 5,131 | 5,069 | 5,076 | +30 | +0.6% | 749,500 |
| 2017/02/14 | 5,120 | 5,121 | 5,039 | 5,046 | -77 | -1.5% | 782,200 |
| 2017/02/13 | 5,119 | 5,134 | 5,078 | 5,123 | +48 | +0.9% | 876,800 |
| 2017/02/10 | 5,025 | 5,084 | 5,007 | 5,075 | +139 | +2.8% | 1,354,300 |
| 2017/02/09 | 4,886 | 4,945 | 4,869 | 4,936 | +54 | +1.1% | 1,354,400 |
| 2017/02/08 | 4,862 | 4,888 | 4,850 | 4,882 | +3 | +0.1% | 730,500 |
| 2017/02/07 | 4,846 | 4,892 | 4,810 | 4,879 | +3 | +0.1% | 730,600 |
| 2017/02/06 | 4,886 | 4,905 | 4,843 | 4,876 | +8 | +0.2% | 542,400 |
| 2017/02/03 | 4,884 | 4,919 | 4,836 | 4,868 | +25 | +0.5% | 971,400 |
| 2017/02/02 | 4,900 | 4,930 | 4,827 | 4,843 | -38 | -0.8% | 1,291,000 |
| 2017/02/01 | 4,873 | 4,889 | 4,804 | 4,881 | -41 | -0.8% | 1,659,500 |
| 2017/01/31 | 4,846 | 4,983 | 4,774 | 4,922 | +16 | +0.3% | 2,392,100 |
| 2017/01/30 | 4,883 | 4,910 | 4,851 | 4,906 | +12 | +0.2% | 957,600 |
| 2017/01/27 | 4,878 | 4,926 | 4,868 | 4,894 | +75 | +1.6% | 1,860,700 |
| 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 |
2001～
2050
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 | 1,647,500円 | +6.2% | +11.6% | 1.52% | 25.67倍 | 5.80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 | 260,500円 | +1.3% | +25.5% | 1.15% | 26.86倍 | 2.81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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.95倍 | 2.93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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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
