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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 4,373 | 4,411 | 4,272 | 4,281 | -111 | -2.5% | 2,390,200 |
| 2016/03/30 | 4,480 | 4,495 | 4,381 | 4,392 | -68 | -1.5% | 2,497,500 |
| 2016/03/29 | 4,441 | 4,473 | 4,413 | 4,460 | -47 | -1% | 1,758,900 |
| 2016/03/28 | 4,488 | 4,507 | 4,421 | 4,507 | +54 | +1.2% | 1,445,500 |
| 2016/03/25 | 4,404 | 4,485 | 4,404 | 4,453 | +74 | +1.7% | 1,255,300 |
| 2016/03/24 | 4,376 | 4,429 | 4,321 | 4,379 | -43 | -1% | 1,693,100 |
| 2016/03/23 | 4,441 | 4,483 | 4,422 | 4,422 | -10 | -0.2% | 2,233,400 |
| 2016/03/22 | 4,321 | 4,444 | 4,308 | 4,432 | +248 | +5.9% | 2,958,100 |
| 2016/03/18 | 4,230 | 4,255 | 4,156 | 4,184 | -81 | -1.9% | 2,678,600 |
| 2016/03/17 | 4,266 | 4,329 | 4,225 | 4,265 | +41 | +1% | 1,739,000 |
| 2016/03/16 | 4,212 | 4,287 | 4,201 | 4,224 | -37 | -0.9% | 743,500 |
| 2016/03/15 | 4,280 | 4,309 | 4,232 | 4,261 | -41 | -1% | 1,040,600 |
| 2016/03/14 | 4,328 | 4,335 | 4,270 | 4,302 | +37 | +0.9% | 1,354,000 |
| 2016/03/11 | 4,204 | 4,290 | 4,178 | 4,265 | ±0 | ±0% | 1,862,700 |
| 2016/03/10 | 4,221 | 4,289 | 4,212 | 4,265 | +81 | +1.9% | 1,309,400 |
| 2016/03/09 | 4,206 | 4,231 | 4,163 | 4,184 | -71 | -1.7% | 1,664,300 |
| 2016/03/08 | 4,227 | 4,272 | 4,163 | 4,255 | +10 | +0.2% | 1,662,100 |
| 2016/03/07 | 4,326 | 4,354 | 4,238 | 4,245 | -101 | -2.3% | 1,207,100 |
| 2016/03/04 | 4,281 | 4,347 | 4,247 | 4,346 | +66 | +1.5% | 1,621,300 |
| 2016/03/03 | 4,257 | 4,287 | 4,195 | 4,280 | -8 | -0.2% | 1,215,200 |
| 2016/03/02 | 4,220 | 4,312 | 4,208 | 4,288 | +194 | +4.7% | 1,444,200 |
| 2016/03/01 | 4,080 | 4,124 | 4,021 | 4,094 | +14 | +0.3% | 1,427,100 |
| 2016/02/29 | 4,158 | 4,187 | 4,080 | 4,080 | +10 | +0.2% | 1,557,100 |
| 2016/02/26 | 4,120 | 4,179 | 4,070 | 4,070 | -20 | -0.5% | 1,743,200 |
| 2016/02/25 | 4,069 | 4,138 | 4,058 | 4,090 | +21 | +0.5% | 1,996,700 |
| 2016/02/24 | 4,001 | 4,073 | 4,000 | 4,069 | +9 | +0.2% | 1,675,100 |
| 2016/02/23 | 4,171 | 4,198 | 4,052 | 4,060 | -90 | -2.2% | 1,854,800 |
| 2016/02/22 | 4,109 | 4,168 | 4,078 | 4,150 | -1 | ±0% | 1,583,800 |
| 2016/02/19 | 4,155 | 4,202 | 4,112 | 4,151 | -30 | -0.7% | 1,312,600 |
| 2016/02/18 | 4,171 | 4,207 | 4,147 | 4,181 | +103 | +2.5% | 1,448,700 |
| 2016/02/17 | 4,101 | 4,146 | 4,032 | 4,078 | -41 | -1% | 2,251,700 |
| 2016/02/16 | 4,002 | 4,276 | 3,972 | 4,119 | +116 | +2.9% | 2,443,600 |
| 2016/02/15 | 3,950 | 4,031 | 3,848 | 4,003 | +299 | +8.1% | 1,715,000 |
| 2016/02/12 | 3,844 | 3,850 | 3,688 | 3,704 | -175 | -4.5% | 2,735,000 |
| 2016/02/10 | 3,929 | 3,987 | 3,853 | 3,879 | +47 | +1.2% | 2,341,500 |
| 2016/02/09 | 4,002 | 4,037 | 3,800 | 3,832 | -378 | -9% | 2,658,600 |
| 2016/02/08 | 4,150 | 4,237 | 4,105 | 4,210 | -26 | -0.6% | 2,021,800 |
| 2016/02/05 | 4,200 | 4,268 | 4,196 | 4,236 | -38 | -0.9% | 1,193,200 |
| 2016/02/04 | 4,320 | 4,346 | 4,268 | 4,274 | -87 | -2% | 1,236,500 |
| 2016/02/03 | 4,480 | 4,503 | 4,347 | 4,361 | -259 | -5.6% | 1,691,300 |
| 2016/02/02 | 4,546 | 4,647 | 4,539 | 4,620 | +117 | +2.6% | 2,258,000 |
| 2016/02/01 | 4,554 | 4,624 | 4,483 | 4,503 | -97 | -2.1% | 2,409,300 |
| 2016/01/29 | 4,593 | 4,609 | 4,350 | 4,600 | +125 | +2.8% | 2,711,300 |
| 2016/01/28 | 4,604 | 4,604 | 4,475 | 4,475 | -188 | -4% | 1,466,100 |
| 2016/01/27 | 4,633 | 4,668 | 4,598 | 4,663 | +103 | +2.3% | 1,789,800 |
| 2016/01/26 | 4,575 | 4,619 | 4,548 | 4,560 | -74 | -1.6% | 1,429,700 |
| 2016/01/25 | 4,643 | 4,671 | 4,609 | 4,634 | +68 | +1.5% | 1,773,800 |
| 2016/01/22 | 4,545 | 4,569 | 4,436 | 4,566 | +128 | +2.9% | 1,991,600 |
| 2016/01/21 | 4,543 | 4,590 | 4,438 | 4,438 | -106 | -2.3% | 1,936,500 |
| 2016/01/20 | 4,600 | 4,679 | 4,543 | 4,544 | -39 | -0.9% | 2,833,700 |
2101～
2150
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
