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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 3,965 | 4,005 | 3,934 | 3,942 | +10 | +0.3% | 1,428,900 |
| 2016/08/25 | 3,924 | 3,945 | 3,912 | 3,932 | +8 | +0.2% | 706,000 |
| 2016/08/24 | 3,916 | 3,962 | 3,907 | 3,924 | +44 | +1.1% | 702,000 |
| 2016/08/23 | 3,890 | 3,901 | 3,845 | 3,880 | -15 | -0.4% | 1,224,500 |
| 2016/08/22 | 3,881 | 3,904 | 3,872 | 3,895 | +17 | +0.4% | 991,700 |
| 2016/08/19 | 3,793 | 3,894 | 3,793 | 3,878 | +94 | +2.5% | 1,832,300 |
| 2016/08/18 | 3,789 | 3,816 | 3,765 | 3,784 | -49 | -1.3% | 1,994,600 |
| 2016/08/17 | 3,803 | 3,847 | 3,771 | 3,833 | +4 | +0.1% | 2,065,800 |
| 2016/08/16 | 3,882 | 3,887 | 3,818 | 3,829 | -57 | -1.5% | 1,980,800 |
| 2016/08/15 | 3,857 | 3,936 | 3,836 | 3,886 | -40 | -1% | 1,930,100 |
| 2016/08/12 | 3,963 | 3,963 | 3,903 | 3,926 | -44 | -1.1% | 2,209,600 |
| 2016/08/10 | 3,968 | 4,000 | 3,926 | 3,970 | -8 | -0.2% | 953,500 |
| 2016/08/09 | 3,980 | 3,988 | 3,920 | 3,978 | -25 | -0.6% | 1,348,600 |
| 2016/08/08 | 4,050 | 4,070 | 3,985 | 4,003 | -29 | -0.7% | 2,242,300 |
| 2016/08/05 | 3,989 | 4,058 | 3,985 | 4,032 | +40 | +1% | 2,003,500 |
| 2016/08/04 | 3,890 | 3,993 | 3,869 | 3,992 | +109 | +2.8% | 1,514,200 |
| 2016/08/03 | 3,779 | 3,911 | 3,775 | 3,883 | +23 | +0.6% | 1,989,300 |
| 2016/08/02 | 3,935 | 3,975 | 3,855 | 3,860 | -131 | -3.3% | 1,751,400 |
| 2016/08/01 | 3,700 | 3,996 | 3,700 | 3,991 | +316 | +8.6% | 3,050,300 |
| 2016/07/29 | 3,640 | 3,736 | 3,530 | 3,675 | +15 | +0.4% | 2,558,500 |
| 2016/07/28 | 3,688 | 3,693 | 3,635 | 3,660 | -65 | -1.7% | 1,390,700 |
| 2016/07/27 | 3,722 | 3,755 | 3,699 | 3,725 | +23 | +0.6% | 1,096,000 |
| 2016/07/26 | 3,710 | 3,740 | 3,668 | 3,702 | -35 | -0.9% | 1,234,500 |
| 2016/07/25 | 3,707 | 3,764 | 3,689 | 3,737 | +63 | +1.7% | 1,107,200 |
| 2016/07/22 | 3,650 | 3,696 | 3,641 | 3,674 | -41 | -1.1% | 1,460,600 |
| 2016/07/21 | 3,782 | 3,791 | 3,695 | 3,715 | -30 | -0.8% | 1,251,800 |
| 2016/07/20 | 3,766 | 3,773 | 3,711 | 3,745 | -70 | -1.8% | 1,320,000 |
| 2016/07/19 | 3,860 | 3,871 | 3,787 | 3,815 | +25 | +0.7% | 1,325,200 |
| 2016/07/15 | 3,810 | 3,814 | 3,768 | 3,790 | -20 | -0.5% | 1,577,700 |
| 2016/07/14 | 3,837 | 3,847 | 3,780 | 3,810 | +30 | +0.8% | 1,371,200 |
| 2016/07/13 | 3,790 | 3,823 | 3,756 | 3,780 | +79 | +2.1% | 2,068,900 |
| 2016/07/12 | 3,705 | 3,733 | 3,671 | 3,701 | +65 | +1.8% | 1,561,800 |
| 2016/07/11 | 3,610 | 3,659 | 3,594 | 3,636 | +109 | +3.1% | 1,089,800 |
| 2016/07/08 | 3,525 | 3,631 | 3,501 | 3,527 | +26 | +0.7% | 1,409,000 |
| 2016/07/07 | 3,491 | 3,536 | 3,457 | 3,501 | -17 | -0.5% | 1,371,200 |
| 2016/07/06 | 3,550 | 3,579 | 3,484 | 3,518 | -86 | -2.4% | 1,461,200 |
| 2016/07/05 | 3,600 | 3,629 | 3,585 | 3,604 | -31 | -0.9% | 690,800 |
| 2016/07/04 | 3,623 | 3,641 | 3,588 | 3,635 | -31 | -0.8% | 725,500 |
| 2016/07/01 | 3,670 | 3,714 | 3,645 | 3,666 | +32 | +0.9% | 951,100 |
| 2016/06/30 | 3,721 | 3,725 | 3,634 | 3,634 | -56 | -1.5% | 1,757,800 |
| 2016/06/29 | 3,649 | 3,693 | 3,585 | 3,690 | +87 | +2.4% | 1,535,000 |
| 2016/06/28 | 3,520 | 3,627 | 3,518 | 3,603 | +41 | +1.2% | 1,826,300 |
| 2016/06/27 | 3,580 | 3,606 | 3,537 | 3,562 | +46 | +1.3% | 1,944,500 |
| 2016/06/24 | 3,724 | 3,757 | 3,458 | 3,516 | -209 | -5.6% | 2,339,500 |
| 2016/06/23 | 3,668 | 3,727 | 3,660 | 3,725 | +87 | +2.4% | 676,200 |
| 2016/06/22 | 3,668 | 3,668 | 3,602 | 3,638 | -58 | -1.6% | 1,105,400 |
| 2016/06/21 | 3,615 | 3,709 | 3,604 | 3,696 | +62 | +1.7% | 873,300 |
| 2016/06/20 | 3,652 | 3,678 | 3,622 | 3,634 | +77 | +2.2% | 955,900 |
| 2016/06/17 | 3,549 | 3,595 | 3,534 | 3,557 | +71 | +2% | 1,816,300 |
| 2016/06/16 | 3,631 | 3,631 | 3,478 | 3,486 | -144 | -4% | 911,200 |
2001～
2050
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
