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 |
|---|---|---|---|---|---|---|---|
| 2014/12/08 | 4,385.5 | 4,409 | 4,350 | 4,382.5 | +23 | +0.5% | 2,375,000 |
| 2014/12/05 | 4,407 | 4,410 | 4,351.5 | 4,359.5 | -113.5 | -2.5% | 2,214,000 |
| 2014/12/04 | 4,400 | 4,487.5 | 4,392.5 | 4,473 | +108 | +2.5% | 1,616,000 |
| 2014/12/03 | 4,360 | 4,418 | 4,351 | 4,365 | +31 | +0.7% | 1,346,400 |
| 2014/12/02 | 4,251 | 4,341.5 | 4,236.5 | 4,334 | +41 | +1% | 892,800 |
| 2014/12/01 | 4,239 | 4,320 | 4,230 | 4,293 | +73 | +1.7% | 1,083,500 |
| 2014/11/28 | 4,212.5 | 4,236 | 4,193.5 | 4,220 | +33.5 | +0.8% | 844,700 |
| 2014/11/27 | 4,165 | 4,237 | 4,161 | 4,186.5 | -25.5 | -0.6% | 1,057,200 |
| 2014/11/26 | 4,248.5 | 4,280 | 4,192 | 4,212 | -25.5 | -0.6% | 1,019,600 |
| 2014/11/25 | 4,318 | 4,318 | 4,221.5 | 4,237.5 | -26 | -0.6% | 2,789,900 |
| 2014/11/21 | 4,252 | 4,280 | 4,216.5 | 4,263.5 | +12 | +0.3% | 1,274,800 |
| 2014/11/20 | 4,312.5 | 4,315.5 | 4,245.5 | 4,251.5 | -7.5 | -0.2% | 1,019,800 |
| 2014/11/19 | 4,320 | 4,360 | 4,255 | 4,259 | -40 | -0.9% | 1,396,800 |
| 2014/11/18 | 4,225 | 4,299 | 4,222 | 4,299 | +124.5 | +3% | 1,650,500 |
| 2014/11/17 | 4,229.5 | 4,230 | 4,150.5 | 4,174.5 | -100.5 | -2.4% | 1,436,400 |
| 2014/11/14 | 4,200 | 4,275 | 4,161.5 | 4,275 | +129.5 | +3.1% | 2,544,300 |
| 2014/11/13 | 4,090 | 4,145.5 | 4,063 | 4,145.5 | +66.5 | +1.6% | 1,267,700 |
| 2014/11/12 | 4,099 | 4,120 | 4,074 | 4,079 | +12.5 | +0.3% | 1,791,500 |
| 2014/11/11 | 3,993 | 4,073.5 | 3,989 | 4,066.5 | +74.5 | +1.9% | 1,254,800 |
| 2014/11/10 | 4,014 | 4,030 | 3,981.5 | 3,992 | -45 | -1.1% | 1,016,900 |
| 2014/11/07 | 4,029 | 4,039 | 4,010.5 | 4,037 | +32 | +0.8% | 799,500 |
| 2014/11/06 | 4,036.5 | 4,059 | 3,997 | 4,005 | -41.5 | -1% | 1,698,700 |
| 2014/11/05 | 4,050 | 4,069.5 | 4,016.5 | 4,046.5 | -24 | -0.6% | 1,896,300 |
| 2014/11/04 | 4,000 | 4,098 | 3,965 | 4,070.5 | +163 | +4.2% | 3,731,400 |
| 2014/10/31 | 3,953.5 | 4,016 | 3,835 | 3,907.5 | +304 | +8.4% | 4,693,300 |
| 2014/10/30 | 3,514 | 3,680 | 3,490.5 | 3,603.5 | +89 | +2.5% | 2,233,600 |
| 2014/10/29 | 3,490 | 3,525 | 3,473.5 | 3,514.5 | +83 | +2.4% | 1,676,600 |
| 2014/10/28 | 3,427 | 3,454 | 3,403 | 3,431.5 | +5 | +0.1% | 872,600 |
| 2014/10/27 | 3,441 | 3,449 | 3,401.5 | 3,426.5 | +25.5 | +0.7% | 886,400 |
| 2014/10/24 | 3,433 | 3,442.5 | 3,386.5 | 3,401 | +22 | +0.7% | 867,900 |
| 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 |
2601～
2650
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
