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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 3,419 | 3,424 | 3,368 | 3,371 | -53.5 | -1.6% | 1,373,500 |
| 2014/07/30 | 3,423 | 3,433 | 3,403.5 | 3,424.5 | +43.5 | +1.3% | 1,227,500 |
| 2014/07/29 | 3,381 | 3,440 | 3,357 | 3,381 | -16.5 | -0.5% | 1,636,700 |
| 2014/07/28 | 3,380 | 3,437.5 | 3,374.5 | 3,397.5 | -42.5 | -1.2% | 1,029,100 |
| 2014/07/25 | 3,399 | 3,442.5 | 3,380 | 3,440 | +46 | +1.4% | 863,900 |
| 2014/07/24 | 3,412 | 3,428.5 | 3,381.5 | 3,394 | -29.5 | -0.9% | 813,100 |
| 2014/07/23 | 3,442.5 | 3,448 | 3,405 | 3,423.5 | -2 | -0.1% | 739,500 |
| 2014/07/22 | 3,439.5 | 3,465 | 3,412 | 3,425.5 | +36.5 | +1.1% | 1,241,900 |
| 2014/07/18 | 3,382 | 3,395 | 3,335 | 3,389 | -49 | -1.4% | 735,300 |
| 2014/07/17 | 3,438 | 3,469 | 3,430 | 3,438 | +18 | +0.5% | 611,200 |
| 2014/07/16 | 3,412 | 3,446 | 3,395 | 3,420 | +20 | +0.6% | 642,000 |
| 2014/07/15 | 3,416 | 3,470 | 3,399 | 3,400 | -10 | -0.3% | 1,082,800 |
| 2014/07/14 | 3,330 | 3,418 | 3,322 | 3,410 | +61 | +1.8% | 1,168,300 |
| 2014/07/11 | 3,315 | 3,358 | 3,308 | 3,349 | -10 | -0.3% | 706,500 |
| 2014/07/10 | 3,385 | 3,385 | 3,351 | 3,359 | -33 | -1% | 959,100 |
| 2014/07/09 | 3,380 | 3,399 | 3,373 | 3,392 | -20 | -0.6% | 1,000,100 |
| 2014/07/08 | 3,396 | 3,430 | 3,359 | 3,412 | +1 | ±0% | 1,062,900 |
| 2014/07/07 | 3,430 | 3,436 | 3,399 | 3,411 | -13 | -0.4% | 753,400 |
| 2014/07/04 | 3,459 | 3,460 | 3,410 | 3,424 | +7 | +0.2% | 550,400 |
| 2014/07/03 | 3,442 | 3,454 | 3,415 | 3,417 | -16 | -0.5% | 848,300 |
| 2014/07/02 | 3,430 | 3,448 | 3,422 | 3,433 | +3 | +0.1% | 1,035,200 |
| 2014/07/01 | 3,359 | 3,442 | 3,333 | 3,430 | +64 | +1.9% | 1,373,700 |
| 2014/06/30 | 3,359 | 3,377 | 3,352 | 3,366 | +17 | +0.5% | 821,400 |
| 2014/06/27 | 3,382 | 3,391 | 3,329 | 3,349 | -42 | -1.2% | 844,200 |
| 2014/06/26 | 3,395 | 3,406 | 3,370 | 3,391 | +4 | +0.1% | 894,100 |
| 2014/06/25 | 3,399 | 3,410 | 3,375 | 3,387 | -40 | -1.2% | 1,107,900 |
| 2014/06/24 | 3,438 | 3,459 | 3,399 | 3,427 | +7 | +0.2% | 1,092,700 |
| 2014/06/23 | 3,445 | 3,462 | 3,411 | 3,420 | -26 | -0.8% | 1,116,500 |
| 2014/06/20 | 3,390 | 3,450 | 3,364 | 3,446 | +44 | +1.3% | 3,170,800 |
| 2014/06/19 | 3,382 | 3,419 | 3,355 | 3,402 | +11 | +0.3% | 1,814,200 |
| 2014/06/18 | 3,300 | 3,401 | 3,286 | 3,391 | +114 | +3.5% | 2,061,200 |
| 2014/06/17 | 3,269 | 3,293 | 3,255 | 3,277 | +16 | +0.5% | 1,389,600 |
| 2014/06/16 | 3,254 | 3,268 | 3,232 | 3,261 | +18 | +0.6% | 1,012,100 |
| 2014/06/13 | 3,228 | 3,250 | 3,206 | 3,243 | -4 | -0.1% | 2,243,800 |
| 2014/06/12 | 3,206 | 3,255 | 3,205 | 3,247 | -29 | -0.9% | 1,505,600 |
| 2014/06/11 | 3,265 | 3,292 | 3,248 | 3,276 | +4 | +0.1% | 1,318,500 |
| 2014/06/10 | 3,275 | 3,292 | 3,259 | 3,272 | -1 | ±0% | 1,060,800 |
| 2014/06/09 | 3,324 | 3,325 | 3,271 | 3,273 | -49 | -1.5% | 1,175,300 |
| 2014/06/06 | 3,333 | 3,350 | 3,314 | 3,322 | -1 | ±0% | 2,066,600 |
| 2014/06/05 | 3,252 | 3,329 | 3,235 | 3,323 | +101 | +3.1% | 2,861,700 |
| 2014/06/04 | 3,266 | 3,278 | 3,206 | 3,222 | -36 | -1.1% | 2,345,800 |
| 2014/06/03 | 3,234 | 3,285 | 3,213 | 3,258 | +30 | +0.9% | 1,958,800 |
| 2014/06/02 | 3,198 | 3,235 | 3,175 | 3,228 | +77 | +2.4% | 1,418,600 |
| 2014/05/30 | 3,173 | 3,188 | 3,135 | 3,151 | -9 | -0.3% | 2,237,400 |
| 2014/05/29 | 3,149 | 3,172 | 3,139 | 3,160 | +11 | +0.3% | 1,162,300 |
| 2014/05/28 | 3,117 | 3,175 | 3,115 | 3,149 | +31 | +1% | 1,392,000 |
| 2014/05/27 | 3,102 | 3,146 | 3,094 | 3,118 | +18 | +0.6% | 1,199,100 |
| 2014/05/26 | 3,143 | 3,143 | 3,082 | 3,100 | +4 | +0.1% | 1,604,200 |
| 2014/05/23 | 3,070 | 3,110 | 3,070 | 3,096 | +25 | +0.8% | 2,695,500 |
| 2014/05/22 | 3,063 | 3,082 | 3,053 | 3,071 | +7 | +0.2% | 2,759,600 |
2651～
2700
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
