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 |
|---|---|---|---|---|---|---|---|
| 2015/07/21 | 5,040 | 5,077 | 4,995 | 5,014 | -35 | -0.7% | 1,557,200 |
| 2015/07/17 | 5,090 | 5,095 | 5,029 | 5,049 | -24 | -0.5% | 1,018,900 |
| 2015/07/16 | 5,020 | 5,089 | 4,960.5 | 5,073 | +71 | +1.4% | 1,685,400 |
| 2015/07/15 | 4,900 | 5,025 | 4,863 | 5,002 | +151 | +3.1% | 1,846,800 |
| 2015/07/14 | 4,935.5 | 4,935.5 | 4,817 | 4,851 | -52 | -1.1% | 2,166,400 |
| 2015/07/13 | 4,841 | 4,919.5 | 4,820 | 4,903 | +109 | +2.3% | 829,500 |
| 2015/07/10 | 4,872 | 4,906 | 4,785 | 4,794 | -8 | -0.2% | 1,749,700 |
| 2015/07/09 | 4,726 | 4,808.5 | 4,653 | 4,802 | +6 | +0.1% | 1,882,700 |
| 2015/07/08 | 4,930 | 4,949 | 4,796 | 4,796 | -134 | -2.7% | 1,766,000 |
| 2015/07/07 | 4,943 | 4,971 | 4,904 | 4,930 | +7.5 | +0.2% | 1,215,700 |
| 2015/07/06 | 4,901 | 4,975 | 4,891 | 4,922.5 | -55 | -1.1% | 952,100 |
| 2015/07/03 | 4,940 | 4,985 | 4,888 | 4,977.5 | +76 | +1.6% | 994,600 |
| 2015/07/02 | 4,977 | 4,990 | 4,883 | 4,901.5 | +18.5 | +0.4% | 1,290,800 |
| 2015/07/01 | 4,892 | 4,900 | 4,827 | 4,883 | -24 | -0.5% | 1,209,700 |
| 2015/06/30 | 4,856.5 | 4,922 | 4,855.5 | 4,907 | +32 | +0.7% | 1,451,800 |
| 2015/06/29 | 4,907 | 4,932.5 | 4,853 | 4,875 | -102 | -2% | 1,215,600 |
| 2015/06/26 | 4,998.5 | 5,027 | 4,934 | 4,977 | +30.5 | +0.6% | 1,047,500 |
| 2015/06/25 | 4,944.5 | 4,987 | 4,903.5 | 4,946.5 | -58.5 | -1.2% | 910,400 |
| 2015/06/24 | 5,000 | 5,047 | 4,997.5 | 5,005 | +11 | +0.2% | 1,240,700 |
| 2015/06/23 | 4,935 | 4,994 | 4,910 | 4,994 | +84 | +1.7% | 1,738,500 |
| 2015/06/22 | 4,840 | 4,917.5 | 4,835 | 4,910 | +106.5 | +2.2% | 1,415,200 |
| 2015/06/19 | 4,800 | 4,858.5 | 4,798 | 4,803.5 | +73.5 | +1.6% | 2,838,200 |
| 2015/06/18 | 4,764 | 4,774 | 4,727 | 4,730 | -63 | -1.3% | 1,704,900 |
| 2015/06/17 | 4,783 | 4,806 | 4,752.5 | 4,793 | +22 | +0.5% | 1,603,800 |
| 2015/06/16 | 4,762 | 4,831.5 | 4,727 | 4,771 | -50.5 | -1% | 1,597,000 |
| 2015/06/15 | 4,750 | 4,832.5 | 4,715 | 4,821.5 | -9.5 | -0.2% | 1,529,300 |
| 2015/06/12 | 4,756.5 | 4,834.5 | 4,753.5 | 4,831 | +72.5 | +1.5% | 2,603,800 |
| 2015/06/11 | 4,727 | 4,769 | 4,710 | 4,758.5 | +78 | +1.7% | 1,007,400 |
| 2015/06/10 | 4,688.5 | 4,742 | 4,675.5 | 4,680.5 | -7 | -0.1% | 1,757,600 |
| 2015/06/09 | 4,720.5 | 4,724.5 | 4,670.5 | 4,687.5 | -74.5 | -1.6% | 1,610,700 |
| 2015/06/08 | 4,850.5 | 4,851.5 | 4,746.5 | 4,762 | -106 | -2.2% | 1,223,100 |
| 2015/06/05 | 4,819.5 | 4,876.5 | 4,796.5 | 4,868 | +80 | +1.7% | 1,863,300 |
| 2015/06/04 | 4,796 | 4,805.5 | 4,750.5 | 4,788 | +22.5 | +0.5% | 1,676,400 |
| 2015/06/03 | 4,765 | 4,846 | 4,726.5 | 4,765.5 | +37.5 | +0.8% | 2,615,900 |
| 2015/06/02 | 4,732 | 4,746.5 | 4,690 | 4,728 | +39 | +0.8% | 2,066,600 |
| 2015/06/01 | 4,540 | 4,697 | 4,500 | 4,689 | +93.5 | +2% | 2,876,000 |
| 2015/05/29 | 4,676 | 4,679 | 4,590 | 4,595.5 | -80.5 | -1.7% | 3,616,300 |
| 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 |
2451～
2500
件表示中 / 3752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 | 1,917,500円 | +6.2% | +11.6% | 1.30% | 29.87倍 | 6.75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 | 254,400円 | +1.3% | +25.5% | 1.18% | 26.24倍 | 2.74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 | 181,300円 | +0.2% | -8.8% | 1.65% | 19.48倍 | 2.72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 | 336,600円 | -4.5% | -19.5% | 1.96% | 21.62倍 | 1.96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 | 235,700円 | +10.8% | +36.5% | 1.03% | 56.40倍 | 4.01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
