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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/06/15 | 3,591 | 3,657 | 3,579 | 3,630 | +20 | +0.6% | 1,112,500 |
| 2016/06/14 | 3,599 | 3,633 | 3,566 | 3,610 | +6 | +0.2% | 1,209,100 |
| 2016/06/13 | 3,705 | 3,725 | 3,604 | 3,604 | -192 | -5.1% | 1,031,700 |
| 2016/06/10 | 3,779 | 3,796 | 3,728 | 3,796 | +62 | +1.7% | 1,895,500 |
| 2016/06/09 | 3,786 | 3,792 | 3,717 | 3,734 | -67 | -1.8% | 1,011,100 |
| 2016/06/08 | 3,800 | 3,805 | 3,739 | 3,801 | +25 | +0.7% | 1,102,200 |
| 2016/06/07 | 3,725 | 3,777 | 3,692 | 3,776 | +53 | +1.4% | 943,700 |
| 2016/06/06 | 3,690 | 3,730 | 3,665 | 3,723 | +3 | +0.1% | 998,700 |
| 2016/06/03 | 3,746 | 3,772 | 3,701 | 3,720 | -16 | -0.4% | 999,800 |
| 2016/06/02 | 3,775 | 3,782 | 3,712 | 3,736 | -56 | -1.5% | 1,928,800 |
| 2016/06/01 | 3,885 | 3,903 | 3,777 | 3,792 | -115 | -2.9% | 1,697,800 |
| 2016/05/31 | 3,844 | 3,911 | 3,832 | 3,907 | +64 | +1.7% | 1,639,200 |
| 2016/05/30 | 3,820 | 3,849 | 3,794 | 3,843 | +51 | +1.3% | 817,200 |
| 2016/05/27 | 3,797 | 3,819 | 3,780 | 3,792 | -6 | -0.2% | 1,070,000 |
| 2016/05/26 | 3,868 | 3,868 | 3,790 | 3,798 | -2 | -0.1% | 1,763,900 |
| 2016/05/25 | 3,871 | 3,895 | 3,797 | 3,800 | +7 | +0.2% | 1,407,600 |
| 2016/05/24 | 3,804 | 3,821 | 3,785 | 3,793 | -41 | -1.1% | 1,428,900 |
| 2016/05/23 | 3,824 | 3,842 | 3,782 | 3,834 | -17 | -0.4% | 1,168,900 |
| 2016/05/20 | 3,821 | 3,869 | 3,797 | 3,851 | -3 | -0.1% | 1,155,200 |
| 2016/05/19 | 3,905 | 3,939 | 3,844 | 3,854 | -13 | -0.3% | 1,459,500 |
| 2016/05/18 | 3,886 | 3,915 | 3,842 | 3,867 | +8 | +0.2% | 1,688,400 |
| 2016/05/17 | 3,889 | 3,912 | 3,832 | 3,859 | -29 | -0.7% | 2,339,900 |
| 2016/05/16 | 3,897 | 3,952 | 3,880 | 3,888 | -40 | -1% | 1,625,400 |
| 2016/05/13 | 3,970 | 4,020 | 3,920 | 3,928 | -53 | -1.3% | 2,993,800 |
| 2016/05/12 | 3,813 | 3,986 | 3,800 | 3,981 | -41 | -1% | 3,024,100 |
| 2016/05/11 | 4,041 | 4,065 | 3,988 | 4,022 | -19 | -0.5% | 2,311,300 |
| 2016/05/10 | 3,916 | 4,050 | 3,899 | 4,041 | +114 | +2.9% | 2,343,000 |
| 2016/05/09 | 4,051 | 4,190 | 3,893 | 3,927 | -184 | -4.5% | 2,865,100 |
| 2016/05/06 | 4,075 | 4,123 | 4,043 | 4,111 | ±0 | ±0% | 1,863,500 |
| 2016/05/02 | 4,062 | 4,135 | 4,056 | 4,111 | -150 | -3.5% | 1,905,800 |
| 2016/04/28 | 4,400 | 4,444 | 4,221 | 4,261 | -93 | -2.1% | 1,443,500 |
| 2016/04/27 | 4,415 | 4,423 | 4,346 | 4,354 | -58 | -1.3% | 1,030,000 |
| 2016/04/26 | 4,438 | 4,459 | 4,387 | 4,412 | -64 | -1.4% | 815,200 |
| 2016/04/25 | 4,424 | 4,476 | 4,382 | 4,476 | +75 | +1.7% | 1,155,500 |
| 2016/04/22 | 4,399 | 4,408 | 4,343 | 4,401 | -9 | -0.2% | 798,100 |
| 2016/04/21 | 4,400 | 4,410 | 4,335 | 4,410 | +107 | +2.5% | 1,129,500 |
2051～
2100
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
