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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 4,374 | 4,419 | 4,343 | 4,385 | -29 | -0.7% | 1,892,300 |
| 2016/10/28 | 4,352 | 4,478 | 4,300 | 4,414 | +95 | +2.2% | 3,244,600 |
| 2016/10/27 | 4,320 | 4,351 | 4,307 | 4,319 | -45 | -1% | 1,492,900 |
| 2016/10/26 | 4,260 | 4,385 | 4,246 | 4,364 | +234 | +5.7% | 2,397,100 |
| 2016/10/25 | 4,117 | 4,157 | 4,106 | 4,130 | +9 | +0.2% | 1,073,500 |
| 2016/10/24 | 4,151 | 4,162 | 4,109 | 4,121 | -35 | -0.8% | 649,000 |
| 2016/10/21 | 4,190 | 4,209 | 4,128 | 4,156 | -1 | ±0% | 941,700 |
| 2016/10/20 | 4,106 | 4,162 | 4,075 | 4,157 | +19 | +0.5% | 976,400 |
| 2016/10/19 | 4,132 | 4,162 | 4,116 | 4,138 | -17 | -0.4% | 841,600 |
| 2016/10/18 | 4,134 | 4,170 | 4,096 | 4,155 | +8 | +0.2% | 1,239,300 |
| 2016/10/17 | 4,094 | 4,147 | 4,080 | 4,147 | +71 | +1.7% | 1,187,300 |
| 2016/10/14 | 4,059 | 4,089 | 4,005 | 4,076 | +26 | +0.6% | 1,444,900 |
| 2016/10/13 | 4,036 | 4,102 | 3,984 | 4,050 | -56 | -1.4% | 2,258,800 |
| 2016/10/12 | 4,141 | 4,175 | 4,104 | 4,106 | -86 | -2.1% | 1,410,600 |
| 2016/10/11 | 4,200 | 4,231 | 4,190 | 4,192 | -7 | -0.2% | 1,183,800 |
| 2016/10/07 | 4,197 | 4,220 | 4,165 | 4,199 | +27 | +0.6% | 732,900 |
| 2016/10/06 | 4,211 | 4,221 | 4,168 | 4,172 | -20 | -0.5% | 908,700 |
| 2016/10/05 | 4,195 | 4,208 | 4,178 | 4,192 | ±0 | ±0% | 944,000 |
| 2016/10/04 | 4,150 | 4,192 | 4,127 | 4,192 | +48 | +1.2% | 964,500 |
| 2016/10/03 | 4,106 | 4,150 | 4,082 | 4,144 | +106 | +2.6% | 1,130,100 |
| 2016/09/30 | 4,025 | 4,056 | 3,992 | 4,038 | -51 | -1.2% | 1,377,900 |
| 2016/09/29 | 4,112 | 4,161 | 4,072 | 4,089 | +37 | +0.9% | 1,959,200 |
| 2016/09/28 | 4,058 | 4,080 | 4,019 | 4,052 | -66 | -1.6% | 764,700 |
| 2016/09/27 | 4,050 | 4,118 | 3,996 | 4,118 | +28 | +0.7% | 1,118,400 |
| 2016/09/26 | 4,083 | 4,138 | 4,060 | 4,090 | -29 | -0.7% | 728,100 |
| 2016/09/23 | 4,177 | 4,177 | 4,082 | 4,119 | -34 | -0.8% | 1,526,700 |
| 2016/09/21 | 4,032 | 4,153 | 4,001 | 4,153 | +107 | +2.6% | 1,607,600 |
| 2016/09/20 | 4,027 | 4,082 | 4,013 | 4,046 | +4 | +0.1% | 1,644,000 |
| 2016/09/16 | 3,972 | 4,042 | 3,962 | 4,042 | +88 | +2.2% | 1,266,600 |
| 2016/09/15 | 3,956 | 3,960 | 3,917 | 3,954 | -54 | -1.3% | 903,600 |
| 2016/09/14 | 4,000 | 4,024 | 3,970 | 4,008 | -17 | -0.4% | 742,900 |
| 2016/09/13 | 3,972 | 4,033 | 3,925 | 4,025 | +54 | +1.4% | 917,700 |
| 2016/09/12 | 4,006 | 4,006 | 3,939 | 3,971 | -87 | -2.1% | 1,170,200 |
| 2016/09/09 | 4,131 | 4,137 | 4,013 | 4,058 | -4 | -0.1% | 2,330,600 |
| 2016/09/08 | 3,988 | 4,063 | 3,968 | 4,062 | +61 | +1.5% | 1,414,800 |
| 2016/09/07 | 3,977 | 4,001 | 3,960 | 4,001 | +24 | +0.6% | 1,018,700 |
| 2016/09/06 | 3,918 | 3,997 | 3,902 | 3,977 | +62 | +1.6% | 895,000 |
| 2016/09/05 | 4,008 | 4,020 | 3,907 | 3,915 | -34 | -0.9% | 1,003,800 |
| 2016/09/02 | 4,035 | 4,036 | 3,937 | 3,949 | -148 | -3.6% | 2,673,900 |
| 2016/09/01 | 4,009 | 4,110 | 3,992 | 4,097 | +88 | +2.2% | 1,431,100 |
| 2016/08/31 | 4,031 | 4,031 | 4,002 | 4,009 | -11 | -0.3% | 1,083,000 |
| 2016/08/30 | 4,004 | 4,035 | 3,997 | 4,020 | +10 | +0.2% | 620,100 |
| 2016/08/29 | 4,044 | 4,062 | 4,010 | 4,010 | +68 | +1.7% | 778,900 |
| 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 |
2101～
2150
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
