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 |
|---|---|---|---|---|---|---|---|
| 2014/09/22 | 3,544.5 | 3,600.5 | 3,544.5 | 3,597.5 | +51 | +1.4% | 1,308,500 |
| 2014/09/19 | 3,555 | 3,587.5 | 3,539 | 3,546.5 | +20 | +0.6% | 1,681,100 |
| 2014/09/18 | 3,501 | 3,537.5 | 3,501 | 3,526.5 | +69.5 | +2% | 1,175,300 |
| 2014/09/17 | 3,519 | 3,519.5 | 3,457 | 3,457 | -63 | -1.8% | 1,065,700 |
| 2014/09/16 | 3,477 | 3,527 | 3,475 | 3,520 | +32 | +0.9% | 1,012,100 |
| 2014/09/12 | 3,490 | 3,508.5 | 3,471.5 | 3,488 | -4 | -0.1% | 1,402,700 |
| 2014/09/11 | 3,510 | 3,511 | 3,471 | 3,492 | +11 | +0.3% | 944,700 |
| 2014/09/10 | 3,441.5 | 3,489 | 3,430 | 3,481 | +32.5 | +0.9% | 1,109,500 |
| 2014/09/09 | 3,443 | 3,456 | 3,416 | 3,448.5 | +20 | +0.6% | 867,000 |
| 2014/09/08 | 3,427 | 3,456 | 3,408 | 3,428.5 | +20 | +0.6% | 857,200 |
| 2014/09/05 | 3,453 | 3,460 | 3,387.5 | 3,408.5 | -29 | -0.8% | 901,600 |
| 2014/09/04 | 3,443 | 3,458 | 3,432.5 | 3,437.5 | +6 | +0.2% | 892,600 |
| 2014/09/03 | 3,430 | 3,440 | 3,422 | 3,431.5 | +17.5 | +0.5% | 958,200 |
| 2014/09/02 | 3,365 | 3,420 | 3,361 | 3,414 | +45 | +1.3% | 997,200 |
| 2014/09/01 | 3,376 | 3,389.5 | 3,347.5 | 3,369 | +6.5 | +0.2% | 737,500 |
| 2014/08/29 | 3,343.5 | 3,381.5 | 3,330 | 3,362.5 | +26.5 | +0.8% | 1,567,800 |
| 2014/08/28 | 3,334 | 3,343.5 | 3,308.5 | 3,336 | -14 | -0.4% | 702,900 |
| 2014/08/27 | 3,367 | 3,394.5 | 3,330 | 3,350 | -28 | -0.8% | 1,117,200 |
| 2014/08/26 | 3,410 | 3,412 | 3,373.5 | 3,378 | -24 | -0.7% | 1,009,600 |
| 2014/08/25 | 3,400 | 3,409 | 3,348 | 3,402 | +52 | +1.6% | 875,900 |
| 2014/08/22 | 3,395 | 3,418 | 3,341 | 3,350 | -53 | -1.6% | 1,112,200 |
| 2014/08/21 | 3,398 | 3,422.5 | 3,384.5 | 3,403 | +59.5 | +1.8% | 1,275,800 |
| 2014/08/20 | 3,366.5 | 3,375 | 3,335 | 3,343.5 | -24.5 | -0.7% | 1,039,500 |
| 2014/08/19 | 3,393 | 3,398.5 | 3,354 | 3,368 | +2 | +0.1% | 888,100 |
| 2014/08/18 | 3,397.5 | 3,404.5 | 3,348 | 3,366 | -44.5 | -1.3% | 1,103,800 |
| 2014/08/15 | 3,395 | 3,424 | 3,375 | 3,410.5 | +30.5 | +0.9% | 1,192,300 |
| 2014/08/14 | 3,359.5 | 3,387.5 | 3,347.5 | 3,380 | +49 | +1.5% | 1,083,300 |
| 2014/08/13 | 3,326.5 | 3,368.5 | 3,319 | 3,331 | -17 | -0.5% | 1,262,600 |
| 2014/08/12 | 3,330 | 3,358 | 3,312 | 3,348 | +55 | +1.7% | 859,500 |
| 2014/08/11 | 3,235 | 3,298.5 | 3,212.5 | 3,293 | +19 | +0.6% | 1,371,800 |
| 2014/08/08 | 3,340.5 | 3,364.5 | 3,260.5 | 3,274 | -73 | -2.2% | 1,051,900 |
| 2014/08/07 | 3,396.5 | 3,398.5 | 3,295.5 | 3,347 | -25.5 | -0.8% | 1,423,500 |
| 2014/08/06 | 3,375 | 3,392.5 | 3,357 | 3,372.5 | +3 | +0.1% | 1,071,600 |
| 2014/08/05 | 3,375 | 3,415 | 3,366.5 | 3,369.5 | ±0 | ±0% | 1,497,900 |
| 2014/08/04 | 3,375 | 3,404.5 | 3,364 | 3,369.5 | -21 | -0.6% | 923,100 |
| 2014/08/01 | 3,360 | 3,406 | 3,357 | 3,390.5 | +19.5 | +0.6% | 1,058,000 |
| 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 |
2651～
2700
件表示中 / 3751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 | 1,904,000円 | +6.2% | +11.6% | 1.31% | 29.66倍 | 6.70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 | 258,200円 | +1.3% | +25.5% | 1.16% | 26.63倍 | 2.78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 | 180,900円 | +0.2% | -8.8% | 1.66% | 19.43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 | 335,800円 | -4.5% | -19.5% | 1.97% | 21.56倍 | 1.95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 | 238,300円 | +10.8% | +36.5% | 1.02% | 57.02倍 | 4.06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
