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 |
|---|---|---|---|---|---|---|---|
| 2015/02/24 | 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 |
| 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 |
2551～
2600
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 | 1,893,000円 | +6.2% | +11.6% | 1.32% | 29.49倍 | 6.66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 | 254,500円 | +1.3% | +25.5% | 1.18% | 26.25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 | 180,800円 | +0.2% | -8.8% | 1.66% | 19.42倍 | 2.71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 | 339,000円 | -4.5% | -19.5% | 1.95% | 21.77倍 | 1.97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 | 236,000円 | +10.8% | +36.5% | 1.03% | 56.47倍 | 4.02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
