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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,546 | 4,728 | 4,477.5 | 4,599 | +60 | +1.3% | 2,732,500 |
| 2015/01/29 | 4,524.5 | 4,593 | 4,504.5 | 4,539 | +39 | +0.9% | 1,763,200 |
| 2015/01/28 | 4,499.5 | 4,534.5 | 4,446.5 | 4,500 | -21.5 | -0.5% | 2,073,600 |
| 2015/01/27 | 4,427.5 | 4,535 | 4,427.5 | 4,521.5 | +223 | +5.2% | 2,870,000 |
| 2015/01/26 | 4,199.5 | 4,298.5 | 4,160 | 4,298.5 | +60 | +1.4% | 1,074,300 |
| 2015/01/23 | 4,194.5 | 4,239 | 4,143 | 4,238.5 | +114 | +2.8% | 1,424,400 |
| 2015/01/22 | 4,177.5 | 4,177.5 | 4,095.5 | 4,124.5 | -53 | -1.3% | 1,069,300 |
| 2015/01/21 | 4,240 | 4,240 | 4,158.5 | 4,177.5 | -69 | -1.6% | 1,442,400 |
| 2015/01/20 | 4,172 | 4,260.5 | 4,166 | 4,246.5 | +93.5 | +2.3% | 1,302,800 |
| 2015/01/19 | 4,100 | 4,165.5 | 4,060 | 4,153 | +107.5 | +2.7% | 1,241,800 |
| 2015/01/16 | 3,958.5 | 4,048 | 3,956 | 4,045.5 | -35 | -0.9% | 1,259,800 |
| 2015/01/15 | 4,023.5 | 4,098 | 3,997.5 | 4,080.5 | +24.5 | +0.6% | 1,474,100 |
| 2015/01/14 | 4,036.5 | 4,094 | 4,026.5 | 4,056 | -13.5 | -0.3% | 1,371,200 |
| 2015/01/13 | 4,002 | 4,071.5 | 3,979.5 | 4,069.5 | +49.5 | +1.2% | 1,461,300 |
| 2015/01/09 | 3,994.5 | 4,042 | 3,950 | 4,020 | +53.5 | +1.3% | 1,148,000 |
| 2015/01/08 | 3,975 | 4,013.5 | 3,950 | 3,966.5 | +24 | +0.6% | 1,158,200 |
| 2015/01/07 | 3,903.5 | 3,965.5 | 3,903.5 | 3,942.5 | +4.5 | +0.1% | 1,095,200 |
| 2015/01/06 | 3,952.5 | 3,988.5 | 3,931 | 3,938 | -116 | -2.9% | 1,496,800 |
| 2015/01/05 | 4,045.5 | 4,084 | 4,018.5 | 4,054 | -51 | -1.2% | 1,212,400 |
| 2014/12/30 | 4,230 | 4,233 | 4,105 | 4,105 | -107 | -2.5% | 940,300 |
| 2014/12/29 | 4,254 | 4,274 | 4,158 | 4,212 | -8 | -0.2% | 765,000 |
| 2014/12/26 | 4,201 | 4,250 | 4,197.5 | 4,220 | +21.5 | +0.5% | 505,800 |
| 2014/12/25 | 4,198.5 | 4,245 | 4,185 | 4,198.5 | +12 | +0.3% | 774,900 |
| 2014/12/24 | 4,200 | 4,200 | 4,154.5 | 4,186.5 | +12 | +0.3% | 1,019,900 |
| 2014/12/22 | 4,111 | 4,181 | 4,101 | 4,174.5 | +130.5 | +3.2% | 1,983,500 |
| 2014/12/19 | 4,044 | 4,061 | 3,978 | 4,044 | +98 | +2.5% | 2,344,000 |
| 2014/12/18 | 4,042.5 | 4,053 | 3,943 | 3,946 | -26.5 | -0.7% | 2,230,800 |
| 2014/12/17 | 3,898.5 | 4,033.5 | 3,893 | 3,972.5 | +40.5 | +1% | 2,053,200 |
| 2014/12/16 | 3,944.5 | 3,991.5 | 3,930 | 3,932 | -112.5 | -2.8% | 1,432,000 |
| 2014/12/15 | 3,996.5 | 4,099 | 3,991.5 | 4,044.5 | -34 | -0.8% | 1,165,400 |
| 2014/12/12 | 4,040 | 4,147.5 | 4,037.5 | 4,078.5 | +5.5 | +0.1% | 2,382,600 |
| 2014/12/11 | 4,040 | 4,081 | 4,015.5 | 4,073 | -42.5 | -1% | 1,553,100 |
| 2014/12/10 | 4,130 | 4,196 | 4,087.5 | 4,115.5 | -65 | -1.6% | 1,988,200 |
| 2014/12/09 | 4,338.5 | 4,340 | 4,160 | 4,180.5 | -202 | -4.6% | 2,658,900 |
| 2014/12/08 | 4,385.5 | 4,409 | 4,350 | 4,382.5 | +23 | +0.5% | 2,375,000 |
| 2014/12/05 | 4,407 | 4,410 | 4,351.5 | 4,359.5 | -113.5 | -2.5% | 2,214,000 |
| 2014/12/04 | 4,400 | 4,487.5 | 4,392.5 | 4,473 | +108 | +2.5% | 1,616,000 |
| 2014/12/03 | 4,360 | 4,418 | 4,351 | 4,365 | +31 | +0.7% | 1,346,400 |
| 2014/12/02 | 4,251 | 4,341.5 | 4,236.5 | 4,334 | +41 | +1% | 892,800 |
| 2014/12/01 | 4,239 | 4,320 | 4,230 | 4,293 | +73 | +1.7% | 1,083,500 |
| 2014/11/28 | 4,212.5 | 4,236 | 4,193.5 | 4,220 | +33.5 | +0.8% | 844,700 |
| 2014/11/27 | 4,165 | 4,237 | 4,161 | 4,186.5 | -25.5 | -0.6% | 1,057,200 |
| 2014/11/26 | 4,248.5 | 4,280 | 4,192 | 4,212 | -25.5 | -0.6% | 1,019,600 |
| 2014/11/25 | 4,318 | 4,318 | 4,221.5 | 4,237.5 | -26 | -0.6% | 2,789,900 |
| 2014/11/21 | 4,252 | 4,280 | 4,216.5 | 4,263.5 | +12 | +0.3% | 1,274,800 |
| 2014/11/20 | 4,312.5 | 4,315.5 | 4,245.5 | 4,251.5 | -7.5 | -0.2% | 1,019,800 |
| 2014/11/19 | 4,320 | 4,360 | 4,255 | 4,259 | -40 | -0.9% | 1,396,800 |
| 2014/11/18 | 4,225 | 4,299 | 4,222 | 4,299 | +124.5 | +3% | 1,650,500 |
| 2014/11/17 | 4,229.5 | 4,230 | 4,150.5 | 4,174.5 | -100.5 | -2.4% | 1,436,400 |
| 2014/11/14 | 4,200 | 4,275 | 4,161.5 | 4,275 | +129.5 | +3.1% | 2,544,300 |
2401～
2450
件表示中 / 3586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 | 1,937,500円 | +13.3% | +1.5% | 0.57% | 35.48倍 | 7.00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 | 307,300円 | +9.6% | +18.6% | 0.85% | 36.54倍 | 3.46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 | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85倍 | 4.71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
