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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 2016/05/19 | 3,905 | 3,939 | 3,844 | 3,854 | -13 | -0.3% | 1,459,500 |
| 2016/05/18 | 3,886 | 3,915 | 3,842 | 3,867 | +8 | +0.2% | 1,688,400 |
| 2016/05/17 | 3,889 | 3,912 | 3,832 | 3,859 | -29 | -0.7% | 2,339,900 |
| 2016/05/16 | 3,897 | 3,952 | 3,880 | 3,888 | -40 | -1% | 1,625,400 |
| 2016/05/13 | 3,970 | 4,020 | 3,920 | 3,928 | -53 | -1.3% | 2,993,800 |
| 2016/05/12 | 3,813 | 3,986 | 3,800 | 3,981 | -41 | -1% | 3,024,100 |
| 2016/05/11 | 4,041 | 4,065 | 3,988 | 4,022 | -19 | -0.5% | 2,311,300 |
| 2016/05/10 | 3,916 | 4,050 | 3,899 | 4,041 | +114 | +2.9% | 2,343,000 |
| 2016/05/09 | 4,051 | 4,190 | 3,893 | 3,927 | -184 | -4.5% | 2,865,100 |
| 2016/05/06 | 4,075 | 4,123 | 4,043 | 4,111 | ±0 | ±0% | 1,863,500 |
| 2016/05/02 | 4,062 | 4,135 | 4,056 | 4,111 | -150 | -3.5% | 1,905,800 |
| 2016/04/28 | 4,400 | 4,444 | 4,221 | 4,261 | -93 | -2.1% | 1,443,500 |
| 2016/04/27 | 4,415 | 4,423 | 4,346 | 4,354 | -58 | -1.3% | 1,030,000 |
| 2016/04/26 | 4,438 | 4,459 | 4,387 | 4,412 | -64 | -1.4% | 815,200 |
| 2016/04/25 | 4,424 | 4,476 | 4,382 | 4,476 | +75 | +1.7% | 1,155,500 |
| 2016/04/22 | 4,399 | 4,408 | 4,343 | 4,401 | -9 | -0.2% | 798,100 |
| 2016/04/21 | 4,400 | 4,410 | 4,335 | 4,410 | +107 | +2.5% | 1,129,500 |
| 2016/04/20 | 4,371 | 4,383 | 4,298 | 4,303 | -71 | -1.6% | 1,239,000 |
| 2016/04/19 | 4,365 | 4,396 | 4,344 | 4,374 | +165 | +3.9% | 707,900 |
| 2016/04/18 | 4,171 | 4,247 | 4,171 | 4,209 | -114 | -2.6% | 1,170,700 |
| 2016/04/15 | 4,273 | 4,352 | 4,263 | 4,323 | -66 | -1.5% | 1,421,100 |
| 2016/04/14 | 4,313 | 4,390 | 4,280 | 4,389 | +166 | +3.9% | 1,746,900 |
| 2016/04/13 | 4,141 | 4,242 | 4,128 | 4,223 | +134 | +3.3% | 2,168,700 |
| 2016/04/12 | 4,021 | 4,112 | 3,987 | 4,089 | -11 | -0.3% | 2,320,400 |
| 2016/04/11 | 4,162 | 4,173 | 4,048 | 4,100 | -150 | -3.5% | 1,310,200 |
| 2016/04/08 | 4,062 | 4,250 | 4,038 | 4,250 | +118 | +2.9% | 1,930,200 |
| 2016/04/07 | 4,079 | 4,161 | 4,067 | 4,132 | +3 | +0.1% | 1,580,400 |
| 2016/04/06 | 4,208 | 4,263 | 4,102 | 4,129 | -67 | -1.6% | 1,736,000 |
| 2016/04/05 | 4,212 | 4,240 | 4,174 | 4,196 | -16 | -0.4% | 2,253,000 |
| 2016/04/04 | 4,151 | 4,237 | 4,144 | 4,212 | +62 | +1.5% | 1,192,500 |
| 2016/04/01 | 4,272 | 4,280 | 4,117 | 4,150 | -131 | -3.1% | 2,135,800 |
| 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 |
2201～
2250
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
