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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 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 |
| 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 |
2201～
2250
件表示中 / 3753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 | 1,918,000円 | +6.2% | +11.6% | 1.30% | 29.88倍 | 6.75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 | 256,100円 | +1.3% | +25.5% | 1.17% | 26.42倍 | 2.76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 | 181,100円 | +0.2% | -8.8% | 1.66% | 19.45倍 | 2.72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 | 336,000円 | -4.5% | -19.5% | 1.96% | 21.57倍 | 1.95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 | 236,400円 | +10.8% | +36.5% | 1.02% | 56.57倍 | 4.03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
