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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 4,675.5 | 4,697 | 4,630 | 4,676 | +0.5 | ±0% | 2,511,700 |
| 2015/05/27 | 4,686 | 4,700 | 4,640.5 | 4,675.5 | -31 | -0.7% | 2,568,900 |
| 2015/05/26 | 4,709.5 | 4,726 | 4,673.5 | 4,706.5 | -19.5 | -0.4% | 1,452,000 |
| 2015/05/25 | 4,735.5 | 4,762 | 4,707.5 | 4,726 | -6 | -0.1% | 1,493,300 |
| 2015/05/22 | 4,869 | 4,870 | 4,691.5 | 4,732 | -95 | -2% | 1,470,400 |
| 2015/05/21 | 4,783.5 | 4,877.5 | 4,783.5 | 4,827 | +6.5 | +0.1% | 1,186,400 |
| 2015/05/20 | 4,914.5 | 4,925 | 4,786 | 4,820.5 | -48 | -1% | 1,691,600 |
| 2015/05/19 | 4,861.5 | 4,884.5 | 4,821 | 4,868.5 | +40 | +0.8% | 1,477,300 |
| 2015/05/18 | 4,844 | 4,872 | 4,797 | 4,828.5 | -7 | -0.1% | 1,494,600 |
| 2015/05/15 | 4,840 | 4,884 | 4,807 | 4,835.5 | +46 | +1% | 1,548,900 |
| 2015/05/14 | 4,733 | 4,809.5 | 4,728 | 4,789.5 | -13.5 | -0.3% | 1,623,300 |
| 2015/05/13 | 4,875.5 | 4,879 | 4,743 | 4,803 | -97 | -2% | 2,869,900 |
| 2015/05/12 | 4,632.5 | 4,915 | 4,615 | 4,900 | +305.5 | +6.6% | 2,660,000 |
| 2015/05/11 | 4,710 | 4,725.5 | 4,594.5 | 4,594.5 | -19 | -0.4% | 1,073,400 |
| 2015/05/08 | 4,568 | 4,643 | 4,549 | 4,613.5 | +73 | +1.6% | 1,506,700 |
| 2015/05/07 | 4,609 | 4,680 | 4,540.5 | 4,540.5 | -123.5 | -2.6% | 1,836,600 |
| 2015/05/01 | 4,610 | 4,699 | 4,593.5 | 4,664 | +23 | +0.5% | 1,290,800 |
| 2015/04/30 | 4,781 | 4,797.5 | 4,641 | 4,641 | -280 | -5.7% | 2,124,500 |
| 2015/04/28 | 4,790 | 4,926.5 | 4,745.5 | 4,921 | +200 | +4.2% | 2,964,800 |
| 2015/04/27 | 4,760 | 4,794.5 | 4,692.5 | 4,721 | +14.5 | +0.3% | 1,339,300 |
| 2015/04/24 | 4,832.5 | 4,850 | 4,703 | 4,706.5 | -105.5 | -2.2% | 1,449,600 |
| 2015/04/23 | 4,800 | 4,861.5 | 4,755 | 4,812 | +113.5 | +2.4% | 2,191,500 |
| 2015/04/22 | 4,720 | 4,745.5 | 4,680.5 | 4,698.5 | -0.5 | ±0% | 1,413,600 |
| 2015/04/21 | 4,600 | 4,700.5 | 4,572 | 4,699 | +132 | +2.9% | 2,148,200 |
| 2015/04/20 | 4,590.5 | 4,638 | 4,552 | 4,567 | -83 | -1.8% | 2,625,600 |
| 2015/04/17 | 4,750 | 4,767.5 | 4,644 | 4,650 | -134 | -2.8% | 1,970,700 |
| 2015/04/16 | 4,909 | 4,915 | 4,752.5 | 4,784 | -130.5 | -2.7% | 2,056,100 |
| 2015/04/15 | 4,851 | 4,930.5 | 4,849 | 4,914.5 | +68.5 | +1.4% | 1,494,800 |
| 2015/04/14 | 4,870 | 4,911.5 | 4,836.5 | 4,846 | -96.5 | -2% | 1,226,600 |
| 2015/04/13 | 4,935 | 4,997.5 | 4,911 | 4,942.5 | +35.5 | +0.7% | 1,155,100 |
| 2015/04/10 | 4,978.5 | 4,989.5 | 4,882.5 | 4,907 | -22 | -0.4% | 1,616,600 |
| 2015/04/09 | 4,964.5 | 4,991 | 4,909.5 | 4,929 | +20 | +0.4% | 994,400 |
| 2015/04/08 | 4,984 | 5,004 | 4,906 | 4,909 | -38 | -0.8% | 1,243,100 |
| 2015/04/07 | 4,985.5 | 5,035 | 4,922 | 4,947 | +42 | +0.9% | 1,488,700 |
| 2015/04/06 | 4,865 | 4,925 | 4,824.5 | 4,905 | +25.5 | +0.5% | 1,024,500 |
| 2015/04/03 | 4,838 | 4,879.5 | 4,793 | 4,879.5 | -22 | -0.4% | 1,116,000 |
| 2015/04/02 | 4,780.5 | 4,958 | 4,760.5 | 4,901.5 | +89.5 | +1.9% | 1,855,500 |
| 2015/04/01 | 4,774.5 | 4,853 | 4,706 | 4,812 | -5.5 | -0.1% | 2,253,400 |
| 2015/03/31 | 4,982 | 4,985 | 4,817.5 | 4,817.5 | -94.5 | -1.9% | 2,665,000 |
| 2015/03/30 | 5,005 | 5,007 | 4,895 | 4,912 | -141 | -2.8% | 2,121,200 |
| 2015/03/27 | 5,035 | 5,132 | 4,983.5 | 5,053 | -44 | -0.9% | 1,300,800 |
| 2015/03/26 | 5,225 | 5,226 | 5,023 | 5,097 | -144 | -2.7% | 1,514,100 |
| 2015/03/25 | 5,105 | 5,265 | 5,105 | 5,241 | +97 | +1.9% | 2,291,100 |
| 2015/03/24 | 5,184 | 5,211 | 5,132 | 5,144 | -66 | -1.3% | 1,146,300 |
| 2015/03/23 | 5,186 | 5,222 | 5,174 | 5,210 | +62 | +1.2% | 1,282,500 |
| 2015/03/20 | 5,114 | 5,154 | 5,074 | 5,148 | +25 | +0.5% | 1,155,800 |
| 2015/03/19 | 5,217 | 5,237 | 5,092 | 5,123 | -93 | -1.8% | 1,461,000 |
| 2015/03/18 | 5,200 | 5,229 | 5,140 | 5,216 | +38 | +0.7% | 1,524,000 |
| 2015/03/17 | 5,188 | 5,256 | 5,170 | 5,178 | +65 | +1.3% | 1,644,500 |
| 2015/03/16 | 5,075 | 5,128 | 5,054 | 5,113 | +37 | +0.7% | 1,598,300 |
2451～
2500
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
