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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 3,363.5 | 3,401.5 | 3,336 | 3,379 | -9.5 | -0.3% | 810,700 |
| 2014/10/22 | 3,355.5 | 3,397.5 | 3,326 | 3,388.5 | +72 | +2.2% | 1,319,200 |
| 2014/10/21 | 3,399.5 | 3,403.5 | 3,308 | 3,316.5 | -70 | -2.1% | 1,520,300 |
| 2014/10/20 | 3,302 | 3,386.5 | 3,270.5 | 3,386.5 | +187 | +5.8% | 1,873,800 |
| 2014/10/17 | 3,269.5 | 3,308.5 | 3,199.5 | 3,199.5 | -51 | -1.6% | 1,766,300 |
| 2014/10/16 | 3,230 | 3,299.5 | 3,207 | 3,250.5 | -67 | -2% | 1,884,100 |
| 2014/10/15 | 3,277 | 3,326.5 | 3,258 | 3,317.5 | +43 | +1.3% | 1,480,400 |
| 2014/10/14 | 3,283.5 | 3,329.5 | 3,271 | 3,274.5 | -98 | -2.9% | 2,126,500 |
| 2014/10/10 | 3,357 | 3,384.5 | 3,336 | 3,372.5 | -70 | -2% | 1,743,800 |
| 2014/10/09 | 3,507 | 3,531 | 3,434.5 | 3,442.5 | -60 | -1.7% | 1,762,500 |
| 2014/10/08 | 3,548.5 | 3,573.5 | 3,502 | 3,502.5 | -116 | -3.2% | 2,131,200 |
| 2014/10/07 | 3,623 | 3,645 | 3,595 | 3,618.5 | +7 | +0.2% | 1,135,100 |
| 2014/10/06 | 3,632 | 3,640 | 3,577.5 | 3,611.5 | +63 | +1.8% | 1,356,700 |
| 2014/10/03 | 3,500 | 3,559.5 | 3,496.5 | 3,548.5 | +8.5 | +0.2% | 1,117,800 |
| 2014/10/02 | 3,572.5 | 3,608.5 | 3,530.5 | 3,540 | -91.5 | -2.5% | 1,378,700 |
| 2014/10/01 | 3,698 | 3,719 | 3,627 | 3,631.5 | -52.5 | -1.4% | 1,384,500 |
| 2014/09/30 | 3,691.5 | 3,700 | 3,646 | 3,684 | -7.5 | -0.2% | 1,282,600 |
| 2014/09/29 | 3,739 | 3,750 | 3,681.5 | 3,691.5 | -36.5 | -1% | 1,786,800 |
| 2014/09/26 | 3,719.5 | 3,769.5 | 3,698 | 3,728 | +28 | +0.8% | 1,700,700 |
| 2014/09/25 | 3,575 | 3,700 | 3,569 | 3,700 | +125 | +3.5% | 2,405,000 |
| 2014/09/24 | 3,537.5 | 3,584 | 3,509.5 | 3,575 | -22.5 | -0.6% | 1,375,500 |
| 2014/09/22 | 3,544.5 | 3,600.5 | 3,544.5 | 3,597.5 | +51 | +1.4% | 1,308,500 |
| 2014/09/19 | 3,555 | 3,587.5 | 3,539 | 3,546.5 | +20 | +0.6% | 1,681,100 |
| 2014/09/18 | 3,501 | 3,537.5 | 3,501 | 3,526.5 | +69.5 | +2% | 1,175,300 |
| 2014/09/17 | 3,519 | 3,519.5 | 3,457 | 3,457 | -63 | -1.8% | 1,065,700 |
| 2014/09/16 | 3,477 | 3,527 | 3,475 | 3,520 | +32 | +0.9% | 1,012,100 |
| 2014/09/12 | 3,490 | 3,508.5 | 3,471.5 | 3,488 | -4 | -0.1% | 1,402,700 |
| 2014/09/11 | 3,510 | 3,511 | 3,471 | 3,492 | +11 | +0.3% | 944,700 |
| 2014/09/10 | 3,441.5 | 3,489 | 3,430 | 3,481 | +32.5 | +0.9% | 1,109,500 |
| 2014/09/09 | 3,443 | 3,456 | 3,416 | 3,448.5 | +20 | +0.6% | 867,000 |
| 2014/09/08 | 3,427 | 3,456 | 3,408 | 3,428.5 | +20 | +0.6% | 857,200 |
| 2014/09/05 | 3,453 | 3,460 | 3,387.5 | 3,408.5 | -29 | -0.8% | 901,600 |
| 2014/09/04 | 3,443 | 3,458 | 3,432.5 | 3,437.5 | +6 | +0.2% | 892,600 |
| 2014/09/03 | 3,430 | 3,440 | 3,422 | 3,431.5 | +17.5 | +0.5% | 958,200 |
| 2014/09/02 | 3,365 | 3,420 | 3,361 | 3,414 | +45 | +1.3% | 997,200 |
| 2014/09/01 | 3,376 | 3,389.5 | 3,347.5 | 3,369 | +6.5 | +0.2% | 737,500 |
| 2014/08/29 | 3,343.5 | 3,381.5 | 3,330 | 3,362.5 | +26.5 | +0.8% | 1,567,800 |
| 2014/08/28 | 3,334 | 3,343.5 | 3,308.5 | 3,336 | -14 | -0.4% | 702,900 |
| 2014/08/27 | 3,367 | 3,394.5 | 3,330 | 3,350 | -28 | -0.8% | 1,117,200 |
| 2014/08/26 | 3,410 | 3,412 | 3,373.5 | 3,378 | -24 | -0.7% | 1,009,600 |
| 2014/08/25 | 3,400 | 3,409 | 3,348 | 3,402 | +52 | +1.6% | 875,900 |
| 2014/08/22 | 3,395 | 3,418 | 3,341 | 3,350 | -53 | -1.6% | 1,112,200 |
| 2014/08/21 | 3,398 | 3,422.5 | 3,384.5 | 3,403 | +59.5 | +1.8% | 1,275,800 |
| 2014/08/20 | 3,366.5 | 3,375 | 3,335 | 3,343.5 | -24.5 | -0.7% | 1,039,500 |
| 2014/08/19 | 3,393 | 3,398.5 | 3,354 | 3,368 | +2 | +0.1% | 888,100 |
| 2014/08/18 | 3,397.5 | 3,404.5 | 3,348 | 3,366 | -44.5 | -1.3% | 1,103,800 |
| 2014/08/15 | 3,395 | 3,424 | 3,375 | 3,410.5 | +30.5 | +0.9% | 1,192,300 |
| 2014/08/14 | 3,359.5 | 3,387.5 | 3,347.5 | 3,380 | +49 | +1.5% | 1,083,300 |
| 2014/08/13 | 3,326.5 | 3,368.5 | 3,319 | 3,331 | -17 | -0.5% | 1,262,600 |
| 2014/08/12 | 3,330 | 3,358 | 3,312 | 3,348 | +55 | +1.7% | 859,500 |
2451～
2500
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
