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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 4,974 | 5,023 | 4,912 | 4,970 | -59 | -1.2% | 1,875,300 |
| 2015/10/30 | 4,929 | 5,109 | 4,925 | 5,029 | +173 | +3.6% | 2,988,600 |
| 2015/10/29 | 4,589 | 4,900 | 4,542 | 4,856 | +313 | +6.9% | 2,399,900 |
| 2015/10/28 | 4,522 | 4,594 | 4,506 | 4,543 | +5 | +0.1% | 1,105,400 |
| 2015/10/27 | 4,608 | 4,628 | 4,538 | 4,538 | -77 | -1.7% | 760,500 |
| 2015/10/26 | 4,692 | 4,692 | 4,608 | 4,615 | +22 | +0.5% | 956,400 |
| 2015/10/23 | 4,600 | 4,607 | 4,542 | 4,593 | +119 | +2.7% | 1,058,500 |
| 2015/10/22 | 4,445 | 4,516 | 4,444 | 4,474 | -66 | -1.5% | 763,200 |
| 2015/10/21 | 4,420 | 4,547 | 4,398 | 4,540 | +96 | +2.2% | 1,049,900 |
| 2015/10/20 | 4,490 | 4,492 | 4,424 | 4,444 | +16 | +0.4% | 867,000 |
| 2015/10/19 | 4,499 | 4,499 | 4,402 | 4,428 | -28 | -0.6% | 820,400 |
| 2015/10/16 | 4,451 | 4,493 | 4,423 | 4,456 | +74 | +1.7% | 1,008,700 |
| 2015/10/15 | 4,258 | 4,404 | 4,258 | 4,382 | +102 | +2.4% | 1,207,300 |
| 2015/10/14 | 4,273 | 4,325 | 4,235 | 4,280 | -24 | -0.6% | 1,361,300 |
| 2015/10/13 | 4,313 | 4,393 | 4,298 | 4,304 | -126 | -2.8% | 1,511,400 |
| 2015/10/09 | 4,389 | 4,443 | 4,374 | 4,430 | +52 | +1.2% | 1,202,100 |
| 2015/10/08 | 4,517 | 4,579 | 4,361 | 4,378 | -121 | -2.7% | 1,898,200 |
| 2015/10/07 | 4,504 | 4,537 | 4,412 | 4,499 | -4 | -0.1% | 1,468,000 |
| 2015/10/06 | 4,520 | 4,580 | 4,479 | 4,503 | +173 | +4% | 3,140,800 |
| 2015/10/05 | 4,390 | 4,421 | 4,302 | 4,330 | +135 | +3.2% | 1,718,900 |
| 2015/10/02 | 4,107 | 4,222 | 4,059 | 4,195 | +28 | +0.7% | 1,818,600 |
| 2015/10/01 | 4,150 | 4,229 | 4,116 | 4,167 | +264 | +6.8% | 2,454,000 |
| 2015/09/30 | 3,886 | 3,955 | 3,851 | 3,903 | +81 | +2.1% | 1,404,700 |
| 2015/09/29 | 3,985 | 3,991 | 3,791 | 3,822 | -185 | -4.6% | 2,481,200 |
| 2015/09/28 | 4,021 | 4,064 | 3,949 | 4,007 | -33 | -0.8% | 1,426,700 |
| 2015/09/25 | 3,945 | 4,040 | 3,942 | 4,040 | +93 | +2.4% | 1,508,600 |
| 2015/09/24 | 4,010 | 4,074 | 3,947 | 3,947 | -111 | -2.7% | 1,714,600 |
| 2015/09/18 | 4,110 | 4,139 | 4,036.5 | 4,058 | -91.5 | -2.2% | 2,136,300 |
| 2015/09/17 | 4,155 | 4,168.5 | 4,111 | 4,149.5 | -66.5 | -1.6% | 1,938,800 |
| 2015/09/16 | 4,232 | 4,286 | 4,187.5 | 4,216 | +23.5 | +0.6% | 1,510,400 |
| 2015/09/15 | 4,230 | 4,289.5 | 4,192.5 | 4,192.5 | +26.5 | +0.6% | 1,293,200 |
| 2015/09/14 | 4,241 | 4,283.5 | 4,165 | 4,166 | -40.5 | -1% | 946,100 |
| 2015/09/11 | 4,160 | 4,245.5 | 4,145 | 4,206.5 | +4 | +0.1% | 1,694,200 |
| 2015/09/10 | 4,198.5 | 4,230 | 4,135 | 4,202.5 | -97.5 | -2.3% | 1,655,400 |
| 2015/09/09 | 4,280 | 4,323.5 | 4,226.5 | 4,300 | +161.5 | +3.9% | 2,120,600 |
| 2015/09/08 | 4,294 | 4,294 | 4,129.5 | 4,138.5 | -135.5 | -3.2% | 1,131,800 |
| 2015/09/07 | 4,250 | 4,307 | 4,179 | 4,274 | -3 | -0.1% | 751,400 |
| 2015/09/04 | 4,442.5 | 4,462 | 4,233.5 | 4,277 | -94.5 | -2.2% | 1,204,200 |
| 2015/09/03 | 4,438.5 | 4,482.5 | 4,371.5 | 4,371.5 | +3 | +0.1% | 1,206,600 |
| 2015/09/02 | 4,350 | 4,467.5 | 4,327.5 | 4,368.5 | -65.5 | -1.5% | 1,250,800 |
| 2015/09/01 | 4,709.5 | 4,727 | 4,434 | 4,434 | -315.5 | -6.6% | 1,538,500 |
| 2015/08/31 | 4,682 | 4,764 | 4,621.5 | 4,749.5 | +28.5 | +0.6% | 1,555,600 |
| 2015/08/28 | 4,798 | 4,799.5 | 4,689.5 | 4,721 | +26 | +0.6% | 1,277,300 |
| 2015/08/27 | 4,608.5 | 4,765.5 | 4,608.5 | 4,695 | +198.5 | +4.4% | 1,828,100 |
| 2015/08/26 | 4,372 | 4,524 | 4,372 | 4,496.5 | +142.5 | +3.3% | 2,033,000 |
| 2015/08/25 | 4,329.5 | 4,590 | 4,294.5 | 4,354 | -179 | -3.9% | 2,600,100 |
| 2015/08/24 | 4,638 | 4,731 | 4,533 | 4,533 | -298 | -6.2% | 1,346,200 |
| 2015/08/21 | 4,845 | 4,897 | 4,812 | 4,831 | -165 | -3.3% | 1,091,600 |
| 2015/08/20 | 5,002 | 5,109 | 4,990 | 4,996 | -36 | -0.7% | 1,276,500 |
| 2015/08/19 | 5,100 | 5,119 | 5,020 | 5,032 | -98 | -1.9% | 1,240,400 |
2201～
2250
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
