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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 5,075 | 5,114 | 5,046 | 5,076 | +16 | +0.3% | 2,140,900 |
| 2015/03/12 | 5,019 | 5,072 | 5,012 | 5,060 | +69 | +1.4% | 1,356,700 |
| 2015/03/11 | 4,990 | 5,033 | 4,988 | 4,991 | +6.5 | +0.1% | 1,517,000 |
| 2015/03/10 | 5,050 | 5,065 | 4,963.5 | 4,984.5 | -24.5 | -0.5% | 1,333,700 |
| 2015/03/09 | 5,068 | 5,084 | 4,980.5 | 5,009 | -90 | -1.8% | 1,473,700 |
| 2015/03/06 | 4,880 | 5,100 | 4,875 | 5,099 | +264.5 | +5.5% | 3,279,000 |
| 2015/03/05 | 4,800 | 4,863 | 4,761.5 | 4,834.5 | +35 | +0.7% | 882,500 |
| 2015/03/04 | 4,867.5 | 4,867.5 | 4,758.5 | 4,799.5 | -68 | -1.4% | 862,100 |
| 2015/03/03 | 4,859 | 4,887 | 4,843 | 4,867.5 | +22.5 | +0.5% | 1,193,700 |
| 2015/03/02 | 4,845 | 4,898 | 4,835 | 4,845 | +17.5 | +0.4% | 1,087,100 |
| 2015/02/27 | 4,879 | 4,880 | 4,813 | 4,827.5 | -22.5 | -0.5% | 1,510,500 |
| 2015/02/26 | 4,770 | 4,855 | 4,740.5 | 4,850 | +45.5 | +0.9% | 2,087,400 |
| 2015/02/25 | 4,848 | 4,870 | 4,786 | 4,804.5 | -45.5 | -0.9% | 1,461,400 |
| 2015/02/24 | 4,843.5 | 4,854.5 | 4,731 | 4,850 | +6.5 | +0.1% | 1,567,300 |
| 2015/02/23 | 4,857.5 | 4,892 | 4,820.5 | 4,843.5 | +16 | +0.3% | 1,312,000 |
| 2015/02/20 | 4,780 | 4,841 | 4,775 | 4,827.5 | +31 | +0.6% | 1,109,800 |
| 2015/02/19 | 4,850 | 4,904 | 4,785.5 | 4,796.5 | -48.5 | -1% | 2,312,400 |
| 2015/02/18 | 4,724.5 | 4,847.5 | 4,724.5 | 4,845 | +172.5 | +3.7% | 2,002,300 |
| 2015/02/17 | 4,658.5 | 4,684.5 | 4,600 | 4,672.5 | +9 | +0.2% | 946,900 |
| 2015/02/16 | 4,688.5 | 4,703 | 4,630 | 4,663.5 | +7.5 | +0.2% | 1,147,200 |
| 2015/02/13 | 4,647.5 | 4,696.5 | 4,622.5 | 4,656 | -27 | -0.6% | 1,491,200 |
| 2015/02/12 | 4,581.5 | 4,698 | 4,569.5 | 4,683 | +148.5 | +3.3% | 2,180,200 |
| 2015/02/10 | 4,443 | 4,539.5 | 4,443 | 4,534.5 | +43.5 | +1% | 1,444,200 |
| 2015/02/09 | 4,543.5 | 4,544.5 | 4,401.5 | 4,491 | -8 | -0.2% | 1,081,300 |
| 2015/02/06 | 4,570 | 4,576 | 4,469 | 4,499 | -44 | -1% | 1,363,400 |
| 2015/02/05 | 4,544 | 4,590 | 4,501 | 4,543 | -1 | ±0% | 1,427,200 |
| 2015/02/04 | 4,532.5 | 4,563 | 4,481 | 4,544 | +64 | +1.4% | 2,120,100 |
| 2015/02/03 | 4,670 | 4,676.5 | 4,441 | 4,480 | -186.5 | -4% | 2,367,100 |
| 2015/02/02 | 4,529 | 4,689.5 | 4,505 | 4,666.5 | +67.5 | +1.5% | 2,040,100 |
| 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 |
2501～
2550
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
