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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
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
